The North American Income Trust plc - NAIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	404.98	403	403	409	402.76	131,512
February 19, 2026	404.06	403.5	403.5	408	400.5	100,813
February 18, 2026	404.13	406	406	406.5	401.14	190,133
February 17, 2026	403.02	402.5	402.5	405.5	399.3	53,892
February 16, 2026	400.06	398	398	403.8	395	90,489
February 13, 2026	405.5	395.5	395.5	405.5	395.5	144,472
February 12, 2026	400.24	399.75	399.75	405	396.5	308,627
February 11, 2026	398.39	397.75	397.75	400	394.5	95,173
February 10, 2026	399	397.84	397.84	399	394.5	100,847
February 09, 2026	396.39	395	395	399	394.5	282,569
February 06, 2026	391.43	395	395	397.22	390.17	250,805
February 05, 2026	385.84	393.5	393.5	393.5	385.84	125,976
February 04, 2026	384.11	385.5	385.5	390	384.11	122,180
February 03, 2026	386.65	387	387	390.5	380	189,848
February 02, 2026	375	385	385	387	375	164,306
January 30, 2026	378.29	380	380	383	377.39	74,222
January 29, 2026	382.69	381	381	384.5	376.5	70,677
January 28, 2026	382.5	385	385	385	377	100,405
January 27, 2026	380.72	377	377	383	376.47	70,783
January 26, 2026	382.88	379.5	379.5	386	376.24	132,274
January 23, 2026	389	381.5	381.5	389	379.5	91,916
January 22, 2026	384.18	382.5	382.5	387	382.5	101,345
January 21, 2026	381.4	382.5	382.5	383.06	379.5	158,158
January 20, 2026	382	380.5	380.5	383	379.14	114,309
January 19, 2026	384.12	383	383	386.78	382.5	101,727
January 16, 2026	383	387.09	387.09	390	383	121,030
January 15, 2026	386	386	386	388	385	219,211
January 14, 2026	385.99	381.5	381.5	386	381	235,280
January 13, 2026	381.8	383.5	383.5	383.5	380	46,500
January 12, 2026	381.45	382	382	384.5	379	79,857
January 09, 2026	380.5	382	382	385	378	127,938
January 08, 2026	377.34	380	380	380.15	376	70,043
January 07, 2026	375.5	380	380	380	375.08	120,264
January 06, 2026	375.25	376	376	377	373.5	234,197
January 05, 2026	373.5	376.5	376.5	377	367.5	138,926
January 02, 2026	371.01	369.5	369.5	372.5	369.02	120,174
December 31, 2025	372	368	368	372.8	363	18,661
December 30, 2025	369.43	365.5	365.5	371.98	364.5	71,931
December 29, 2025	363	368	368	370	359.5	75,956
December 24, 2025	370.6	363	363	371.3	363	39,414
December 23, 2025	368.28	368.5	368.5	370.48	366	101,295
December 22, 2025	367.47	367	367	370	366.25	277,138
December 19, 2025	364.25	369	369	369	363.5	138,769
December 18, 2025	365	365	365	368.5	364.75	61,634
December 17, 2025	360	365.5	365.5	368.5	360	108,302
December 16, 2025	364.7	364	364	368.5	363.86	56,128
December 15, 2025	366.8	366.5	366.5	368.5	363	69,664
December 12, 2025	366.11	367	367	369	365	84,739
December 11, 2025	364.14	366	366	366.7	361.47	99,586
December 10, 2025	363.49	363.5	363.5	367	362	58,424
December 09, 2025	365.86	366	366	367	360.5	187,234
December 08, 2025	363.35	363	363	365.13	360.5	162,806
December 05, 2025	360.75	364.5	364.5	366	360.04	73,566
December 04, 2025	361	362.5	362.5	363.5	360.16	70,486
December 03, 2025	364.5	361	361	365	360.5	53,543
December 02, 2025	363.25	364.5	364.5	364.5	362.75	87,317
December 01, 2025	365.19	365	365	368	363.84	117,474
November 28, 2025	363.24	366	366	368	362.5	75,527
November 27, 2025	363	364.5	364.5	367	363	66,642
November 26, 2025	361.7	363.5	363.5	364.5	361.27	77,048

The North American Income Trust plc (NAIT.L) LSE