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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	356.45	352.5	352.5	356.96	352.5	186,680
September 26, 2025	352.69	351.5	351.5	355	351.5	142,742
September 25, 2025	349.95	353	353	354.1	349.95	195,967
September 24, 2025	347.3	354	354	354	347.3	99,528
September 23, 2025	352.5	352	352	352.5	349.78	114,406
September 22, 2025	348.25	351.5	351.5	352	348.25	70,732
September 19, 2025	350	350	350	352	347	282,116
September 18, 2025	347	350	350	350	346.36	93,380
September 17, 2025	350	345.5	345.5	350	343	189,814
September 16, 2025	346	344.5	344.5	349	343.23	112,060
September 15, 2025	346.5	347.5	347.5	350	345.75	117,630
September 12, 2025	346.55	348.5	348.5	349.5	344.78	123,306
September 11, 2025	346.45	346.5	346.5	348	346.45	106,420
September 10, 2025	346	345.5	345.5	346.51	344.03	84,318
September 09, 2025	345.5	343	343	345.5	342.41	134,971
September 08, 2025	343.82	345	345	347	342	205,333
September 05, 2025	347.48	346.5	346.5	348.5	345.46	131,064
September 04, 2025	345.83	347.5	347.5	347.5	345	120,084
September 03, 2025	346.5	346.5	346.5	349	346	161,844
September 02, 2025	342.98	346.5	346.5	348.36	342.98	166,820
September 01, 2025	344.45	345	345	348.5	344	160,407
August 29, 2025	343.5	345	345	348.5	343.5	97,140
August 28, 2025	348	347	347	348.5	344	216,101
August 27, 2025	345.5	346	346	348.5	344.68	91,727
August 26, 2025	343.89	346	346	346	341	257,004
August 22, 2025	343.73	347	347	347.5	342.34	261,018
August 21, 2025	344	344	344	344.5	340.38	105,112
August 20, 2025	341.08	343.5	343.5	344.5	338.01	176,820
August 19, 2025	342.36	340	340	344	337.5	120,357
August 18, 2025	341.12	341	341	342.5	338.97	181,273
August 15, 2025	339.33	339	339	344.5	338.5	203,789
August 14, 2025	337.44	340	340	343.5	337.44	5.09M
August 13, 2025	338.15	338.5	338.5	342.5	337.5	156,623
August 12, 2025	340.3	339	339	341	335.85	129,014
August 11, 2025	337.83	339	339	343.5	337.83	257,984
August 08, 2025	341.29	339	339	341.29	336.66	54,557
August 07, 2025	339	338	338	343	336.75	220,373
August 06, 2025	343	340	340	343.5	338	342,638
August 05, 2025	339.28	339.5	339.5	341.5	338.74	315,430
August 04, 2025	338.05	339	339	340	336.98	373,309
August 01, 2025	340.47	336.5	336.5	342.5	333.52	176,841
July 31, 2025	342.5	341	341	343	338.5	272,601
July 30, 2025	340.3	339.5	339.5	342.5	337.5	286,979
July 29, 2025	342.5	338	338	342.5	337.92	180,822
July 28, 2025	338.92	339.5	339.5	342.5	338.5	290,839
July 25, 2025	341	337	337	341	337	366,021
July 24, 2025	339	337.5	337.5	340	335.84	164,590
July 23, 2025	340	337	337	340	332.5	203,480
July 22, 2025	337.13	335	335	339	333.5	151,480
July 21, 2025	340	337	337	340	335.67	108,722
July 18, 2025	335	336	336	339.5	335	82,288
July 17, 2025	335.95	338.5	338.5	338.5	334.34	240,771
July 16, 2025	337.5	333.5	333.5	337.5	331.91	254,351
July 15, 2025	334.6	337	337	337	334.3	384,596
July 14, 2025	334.5	335	335	336	332.82	273,309
July 11, 2025	334.14	334	334	335	331.5	252,581
July 10, 2025	335.26	333	333	335.26	329.5	410,090
July 09, 2025	333.5	332	332	335	330.53	182,295
July 08, 2025	335.5	333	333	335.5	328	192,429
July 07, 2025	332.62	333	333	335	330.18	244,713

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