347.00p+3.00 (+0.87%)22 Aug 2025, 16:35
North American Income Trust (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 22, 2025 | 343.50p | 347.50p | 342.34p | 347.00p | 268,293 |
Aug 21, 2025 | 344.00p | 344.50p | 340.38p | 344.00p | 105,111 |
Aug 20, 2025 | 340.00p | 344.50p | 338.01p | 343.50p | 176,819 |
Aug 19, 2025 | 339.50p | 344.00p | 337.50p | 340.00p | 120,356 |
Aug 18, 2025 | 340.00p | 342.50p | 338.97p | 341.00p | 181,273 |
Aug 15, 2025 | 340.50p | 344.50p | 338.50p | 339.00p | 190,936 |
Aug 14, 2025 | 341.50p | 343.50p | 337.44p | 340.00p | 2,614,860 |
Aug 13, 2025 | 338.50p | 342.50p | 337.50p | 338.50p | 156,622 |
Aug 12, 2025 | 338.00p | 341.00p | 335.85p | 339.00p | 129,014 |
Aug 11, 2025 | 339.00p | 343.50p | 337.83p | 339.00p | 257,983 |
Aug 8, 2025 | 338.50p | 341.29p | 336.66p | 339.00p | 54,556 |
Aug 7, 2025 | 339.00p | 343.00p | 336.75p | 338.00p | 220,372 |
Aug 6, 2025 | 343.00p | 343.50p | 338.00p | 340.00p | 342,638 |
Aug 5, 2025 | 340.00p | 341.50p | 338.74p | 339.50p | 315,430 |
Aug 4, 2025 | 340.00p | 340.00p | 336.98p | 339.00p | 373,308 |
Aug 1, 2025 | 336.50p | 342.50p | 333.52p | 336.50p | 176,840 |
Jul 31, 2025 | 340.50p | 343.00p | 338.50p | 341.00p | 387,476 |
Jul 30, 2025 | 339.00p | 342.50p | 337.50p | 339.50p | 286,979 |
Jul 29, 2025 | 339.00p | 342.50p | 337.92p | 338.00p | 392,665 |
Jul 28, 2025 | 339.50p | 342.50p | 338.50p | 339.50p | 290,838 |
Jul 25, 2025 | 338.50p | 341.00p | 337.00p | 337.00p | 366,020 |
Jul 24, 2025 | 339.00p | 340.00p | 335.84p | 337.50p | 164,589 |
Jul 23, 2025 | 335.00p | 340.00p | 332.50p | 337.00p | 203,479 |
Jul 22, 2025 | 336.50p | 339.00p | 333.50p | 335.00p | 145,635 |
Jul 21, 2025 | 339.50p | 340.00p | 335.67p | 337.00p | 108,720 |
Jul 18, 2025 | 338.50p | 339.50p | 335.00p | 336.00p | 82,287 |
Jul 17, 2025 | 335.50p | 338.50p | 334.34p | 338.50p | 240,769 |
Jul 16, 2025 | 337.50p | 337.50p | 331.90p | 333.50p | 254,350 |
Jul 15, 2025 | 336.00p | 337.00p | 334.30p | 337.00p | 384,595 |
Jul 14, 2025 | 336.00p | 336.00p | 332.82p | 335.00p | 273,307 |
Jul 11, 2025 | 333.00p | 335.00p | 331.50p | 334.00p | 252,581 |
Jul 10, 2025 | 332.00p | 335.26p | 329.50p | 333.00p | 410,089 |
Jul 9, 2025 | 333.50p | 335.00p | 330.53p | 332.00p | 182,294 |
Jul 8, 2025 | 335.50p | 335.50p | 328.00p | 333.00p | 192,427 |
Jul 7, 2025 | 334.50p | 335.00p | 330.18p | 333.00p | 244,712 |
Jul 4, 2025 | 331.00p | 334.00p | 330.00p | 330.00p | 48,215 |
Jul 3, 2025 | 331.50p | 334.44p | 327.48p | 333.00p | 177,376 |
Jul 2, 2025 | 327.50p | 333.00p | 326.68p | 333.00p | 219,664 |
Jul 1, 2025 | 323.50p | 328.00p | 322.00p | 328.00p | 124,160 |
Jun 30, 2025 | 325.50p | 328.50p | 324.83p | 325.50p | 432,377 |
Jun 27, 2025 | 322.00p | 325.50p | 320.24p | 325.00p | 138,994 |
Jun 26, 2025 | 320.00p | 322.00p | 318.93p | 321.00p | 120,508 |
Jun 25, 2025 | 324.50p | 325.00p | 319.50p | 325.00p | 288,766 |
Jun 24, 2025 | 326.00p | 328.50p | 320.00p | 324.00p | 375,563 |
Jun 23, 2025 | 323.00p | 326.50p | 319.00p | 323.00p | 202,040 |
Jun 20, 2025 | 320.50p | 324.00p | 320.00p | 324.00p | 164,668 |
Jun 19, 2025 | 322.50p | 324.00p | 319.71p | 320.00p | 54,278 |
Jun 18, 2025 | 322.00p | 325.00p | 315.50p | 325.00p | 134,054 |
Jun 17, 2025 | 322.00p | 324.00p | 320.00p | 324.00p | 629,256 |
Jun 16, 2025 | 323.50p | 325.00p | 320.00p | 323.00p | 62,940 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wh Smith PLC | 711.00 | 11.09 |
Helios Towers PLC | 135.80 | 6.76 |
Future PLC | 781.50 | 4.41 |
Standard Chartered PLC | 1,417.00 | 4.19 |
Carnival PLC | 2,099.00 | 4.12 |
Ssp Group PLC | 163.20 | 3.68 |
Fallers
Company | Price | % Chg |
---|---|---|
British American Tobacco PLC | 4,315.00 | -1.78 |
Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
Auction Technology Group PLC | 346.50 | -1.70 |
Trustpilot Group PLC | 210.40 | -1.41 |
Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.