BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 235.00 | 236.32 | 235.00 | 235.00 | 235.00 | 4,504 |
| 2026-10-14 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-10-13 | 234.00 | 236.32 | 234.00 | 234.00 | 234.00 | 1,681 |
| 2026-10-12 | 234.00 | 236.32 | 230.00 | 234.00 | 234.00 | 16,043 |
| 2026-10-09 | 235.00 | 240.00 | 230.00 | 234.00 | 234.00 | 28,607 |
| 2026-10-08 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 376 |
| 2026-10-07 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 0 |
| 2026-10-06 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 11 |
| 2026-10-05 | 233.00 | 233.00 | 230.06 | 233.00 | 233.00 | 10,488 |
| 2026-10-02 | 234.00 | 235.08 | 230.59 | 233.00 | 233.00 | 14,198 |
| 2026-10-01 | 234.80 | 234.80 | 230.60 | 233.00 | 233.00 | 6,042 |
| 2026-09-30 | 233.00 | 233.00 | 230.60 | 233.00 | 233.00 | 500 |
| 2026-09-29 | 235.00 | 235.40 | 233.00 | 233.00 | 233.00 | 11,825 |
| 2026-09-28 | 235.00 | 236.00 | 230.00 | 233.00 | 233.00 | 10,163 |
| 2026-09-25 | 235.00 | 235.40 | 231.00 | 233.00 | 233.00 | 1,322 |
| 2026-09-24 | 235.00 | 236.00 | 230.00 | 233.00 | 233.00 | 4 |
| 2026-09-23 | 235.00 | 235.34 | 233.00 | 233.00 | 233.00 | 205 |
| 2026-09-22 | 235.00 | 235.40 | 233.00 | 233.00 | 233.00 | 905 |
| 2026-09-21 | 235.00 | 235.40 | 230.66 | 233.00 | 233.00 | 10,042 |
| 2026-09-18 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2026-09-17 | 235.00 | 235.40 | 230.00 | 233.00 | 233.00 | 1,983 |
| 2026-09-16 | 233.00 | 233.00 | 230.66 | 233.00 | 233.00 | 5,002 |
| 2026-09-15 | 236.00 | 236.00 | 230.00 | 233.00 | 233.00 | 1,980 |
| 2026-09-14 | 236.00 | 240.00 | 232.10 | 240.00 | 240.00 | 4,407 |
| 2026-09-11 | 235.00 | 236.00 | 226.00 | 234.00 | 234.00 | 8,945 |
| 2026-09-10 | 231.00 | 233.10 | 228.00 | 231.00 | 231.00 | 1,669 |
| 2026-09-09 | 231.00 | 231.00 | 228.00 | 231.00 | 231.00 | 1,289 |
| 2026-09-08 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2026-09-07 | 231.00 | 234.00 | 228.00 | 231.00 | 231.00 | 12,247 |
| 2026-09-04 | 231.00 | 233.40 | 231.00 | 231.00 | 231.00 | 1,433 |
| 2026-09-03 | 231.00 | 233.34 | 228.00 | 231.00 | 231.00 | 6,612 |
| 2026-09-02 | 231.00 | 234.00 | 228.00 | 231.00 | 231.00 | 7,363 |
| 2026-09-01 | 235.00 | 235.60 | 232.00 | 234.00 | 234.00 | 13,094 |
| 2026-08-28 | 232.00 | 235.56 | 232.00 | 234.00 | 234.00 | 67,022 |
| 2026-08-27 | 231.00 | 234.00 | 228.00 | 231.00 | 231.00 | 5 |
| 2026-08-26 | 235.00 | 236.00 | 232.00 | 234.00 | 234.00 | 5,354 |
| 2026-08-25 | 235.00 | 235.56 | 232.44 | 234.00 | 234.00 | 21,800 |
| 2026-08-24 | 234.00 | 234.00 | 232.44 | 234.00 | 234.00 | 2,103 |
| 2026-08-21 | 235.00 | 235.56 | 232.04 | 234.00 | 234.00 | 6,221 |
| 2026-08-20 | 235.00 | 236.00 | 232.00 | 234.00 | 234.00 | 1,170 |
| 2026-08-19 | 235.00 | 236.00 | 232.04 | 234.00 | 234.00 | 3,196 |
| 2026-08-18 | 235.00 | 235.56 | 232.00 | 234.00 | 234.00 | 14,929 |
| 2026-08-17 | 235.00 | 235.56 | 232.04 | 234.00 | 234.00 | 3,074 |
| 2026-08-14 | 235.00 | 240.00 | 232.04 | 234.00 | 234.00 | 1,036 |
| 2026-08-13 | 235.00 | 235.60 | 232.04 | 234.00 | 234.00 | 3,716 |
| 2026-08-12 | 235.00 | 235.60 | 232.20 | 234.00 | 234.00 | 1,867 |
| 2026-08-11 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 464 |
| 2026-08-10 | 230.00 | 231.10 | 226.00 | 231.00 | 231.00 | 2,733 |
| 2026-08-07 | 229.00 | 231.62 | 229.00 | 229.00 | 229.00 | 140,209 |
| 2026-08-06 | 230.00 | 231.10 | 226.00 | 229.00 | 229.00 | 26,338 |
| 2026-08-05 | 232.00 | 234.00 | 226.00 | 229.00 | 229.00 | 1,459 |
| 2026-08-04 | 227.00 | 232.00 | 222.00 | 222.00 | 222.00 | 5,192 |
| 2026-08-03 | 227.00 | 230.00 | 220.00 | 220.00 | 220.00 | 610 |
| 2026-07-31 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-07-30 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-07-29 | 232.00 | 236.00 | 224.00 | 236.00 | 236.00 | 2,272 |
| 2026-07-28 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 9,719 |
| 2026-07-27 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 16,777 |
| 2026-07-24 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2026-07-23 | 230.00 | 231.00 | 226.00 | 231.00 | 231.00 | 1,566 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0270 GBP |
| 2026-02-12 | 0.0500 GBP |
| 2025-07-24 | 0.0270 GBP |
| 2025-02-06 | 0.0490 GBP |
| 2024-07-25 | 0.0270 GBP |
| 2024-02-08 | 0.0480 GBP |
| 2023-07-20 | 0.0260 GBP |
| 2023-02-09 | 0.0470 GBP |
| 2022-07-21 | 0.0260 GBP |
| 2022-02-03 | 0.0460 GBP |
| 2021-07-22 | 0.0260 GBP |
| 2021-02-11 | 0.0460 GBP |
| 2020-07-23 | 0.0260 GBP |
| 2020-02-06 | 0.0460 GBP |
| 2019-07-25 | 0.0260 GBP |
| 2019-02-07 | 0.0440 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.