The North American Income Trust plc (LON:NAIT)
London · Delayed Price · Currency is GBP · Price in GBX 430.00
+4.00 (0.94%)
Sep 23, 2026, 11:55 AM GMT
LON:NAIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 432.00 | 432.00 | 424.00 | 430.00 | - | 0.94% | 64,442 |
| Sep 22, 2026 | 436.00 | 437.00 | 426.00 | 426.00 | 426.00 | -0.47% | 118,386 |
| Sep 21, 2026 | 428.00 | 435.00 | 428.00 | 428.00 | 428.00 | 0.94% | 52,008 |
| Sep 18, 2026 | 436.00 | 438.00 | 424.00 | 424.00 | 424.00 | -1.85% | 128,466 |
| Sep 17, 2026 | 430.00 | 441.00 | 429.00 | 432.00 | 432.00 | - | 106,093 |
| Sep 16, 2026 | 437.00 | 438.00 | 430.00 | 432.00 | 432.00 | -0.46% | 97,322 |
| Sep 15, 2026 | 431.95 | 436.00 | 426.00 | 434.00 | 434.00 | -0.23% | 113,416 |
| Sep 14, 2026 | 432.80 | 435.00 | 429.00 | 435.00 | 435.00 | 0.23% | 79,414 |
| Sep 11, 2026 | 432.00 | 438.00 | 432.00 | 434.00 | 434.00 | 1.64% | 62,150 |
| Sep 10, 2026 | 439.43 | 437.00 | 427.00 | 427.00 | 427.00 | -0.23% | 49,233 |
| Sep 9, 2026 | 442.00 | 440.00 | 428.00 | 428.00 | 428.00 | -1.83% | 38,350 |
| Sep 8, 2026 | 439.00 | 442.00 | 434.00 | 436.00 | 436.00 | -0.91% | 79,177 |
| Sep 7, 2026 | 436.00 | 445.00 | 436.00 | 440.00 | 440.00 | 0.92% | 125,264 |
| Sep 4, 2026 | 437.00 | 445.00 | 436.00 | 436.00 | 436.00 | -0.91% | 81,568 |
| Sep 3, 2026 | 439.00 | 440.00 | 435.00 | 440.00 | 440.00 | 0.92% | 134,038 |
| Sep 2, 2026 | 443.00 | 440.00 | 436.00 | 436.00 | 436.00 | 0.69% | 156,378 |
| Sep 1, 2026 | 440.00 | 442.00 | 433.00 | 433.00 | 433.00 | -1.37% | 124,050 |
| Aug 28, 2026 | 438.00 | 443.00 | 438.00 | 439.00 | 439.00 | -0.68% | 57,929 |
| Aug 27, 2026 | 439.00 | 445.00 | 439.00 | 442.00 | 442.00 | 0.23% | 86,732 |
| Aug 26, 2026 | 438.00 | 442.00 | 438.00 | 441.00 | 441.00 | -0.23% | 100,975 |
| Aug 25, 2026 | 441.00 | 443.00 | 438.00 | 442.00 | 442.00 | 0.91% | 112,874 |
| Aug 24, 2026 | 439.00 | 441.00 | 438.00 | 438.00 | 438.00 | -0.23% | 116,218 |
| Aug 21, 2026 | 440.00 | 443.00 | 438.00 | 439.00 | 439.00 | -0.45% | 101,203 |
| Aug 20, 2026 | 448.79 | 447.00 | 441.00 | 441.00 | 441.00 | -1.34% | 77,577 |
| Aug 19, 2026 | 441.00 | 447.00 | 441.00 | 447.00 | 447.00 | 0.45% | 1,783,956 |
| Aug 18, 2026 | 453.00 | 453.00 | 444.00 | 445.00 | 445.00 | - | 125,126 |
| Aug 17, 2026 | 451.00 | 452.00 | 445.00 | 445.00 | 445.00 | -1.11% | 261,762 |
| Aug 14, 2026 | 450.35 | 450.00 | 449.00 | 450.00 | 450.00 | 0.67% | 69,171 |
| Aug 13, 2026 | 445.06 | 450.00 | 446.00 | 447.00 | 447.00 | 0.68% | 91,674 |
| Aug 12, 2026 | 447.00 | 448.72 | 444.00 | 444.00 | 444.00 | -0.22% | 42,777 |
| Aug 11, 2026 | 446.00 | 452.00 | 445.00 | 445.00 | 445.00 | -0.67% | 119,010 |
| Aug 10, 2026 | 447.00 | 450.00 | 445.00 | 448.00 | 448.00 | 0.67% | 226,854 |
| Aug 7, 2026 | 449.00 | 452.00 | 445.00 | 445.00 | 445.00 | -0.45% | 207,460 |
| Aug 6, 2026 | 447.00 | 450.51 | 447.00 | 447.00 | 447.00 | 0.22% | 93,163 |
| Aug 5, 2026 | 448.00 | 452.00 | 446.00 | 446.00 | 446.00 | -0.45% | 61,996 |
| Aug 4, 2026 | 446.00 | 448.00 | 440.05 | 448.00 | 448.00 | 1.82% | 166,525 |
| Aug 3, 2026 | 440.00 | 445.00 | 436.00 | 440.00 | 440.00 | 0.46% | 181,505 |
| Jul 31, 2026 | 439.00 | 440.00 | 430.00 | 438.00 | 438.00 | 0.23% | 97,286 |
| Jul 30, 2026 | 434.00 | 439.10 | 431.76 | 437.00 | 437.00 | - | 106,151 |
| Jul 29, 2026 | 431.59 | 438.00 | 436.00 | 437.00 | 437.00 | 0.23% | 134,117 |
| Jul 28, 2026 | 432.00 | 437.00 | 428.00 | 436.00 | 436.00 | 0.46% | 199,559 |
| Jul 27, 2026 | 430.00 | 437.00 | 427.00 | 434.00 | 434.00 | 1.17% | 348,313 |
| Jul 24, 2026 | 427.00 | 432.00 | 426.00 | 429.00 | 429.00 | 0.23% | 346,254 |
| Jul 23, 2026 | 427.50 | 430.00 | 422.00 | 428.00 | 428.00 | 0.71% | 90,516 |
| Jul 22, 2026 | 426.00 | 430.00 | 424.00 | 425.00 | 425.00 | -0.23% | 216,814 |
| Jul 21, 2026 | 426.00 | 428.75 | 423.00 | 426.00 | 426.00 | - | 108,726 |
| Jul 20, 2026 | 424.00 | 430.00 | 422.00 | 426.00 | 426.00 | 0.24% | 78,846 |
| Jul 17, 2026 | 422.00 | 430.00 | 420.64 | 425.00 | 425.00 | 0.71% | 84,360 |
| Jul 16, 2026 | 423.86 | 426.00 | 422.00 | 422.00 | 422.00 | -0.71% | 88,672 |
| Jul 15, 2026 | 430.00 | 431.00 | 424.30 | 425.00 | 425.00 | 0.24% | 146,084 |