BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 203.00 | 204.00 | 198.00 | 200.00 | 186.38 | 8,645 |
| 2024-08-28 | 202.00 | 204.00 | 202.00 | 203.00 | 189.18 | 32 |
| 2024-08-27 | 200.00 | 204.00 | 194.00 | 198.00 | 184.52 | 497 |
| 2024-08-23 | 200.00 | 200.00 | 196.40 | 200.00 | 186.38 | 526 |
| 2024-08-22 | 200.00 | 200.00 | 196.40 | 200.00 | 186.38 | 47 |
| 2024-08-21 | 201.00 | 204.00 | 196.00 | 200.00 | 186.38 | 49 |
| 2024-08-20 | 203.00 | 203.40 | 201.00 | 201.00 | 187.31 | 2,700 |
| 2024-08-19 | 199.00 | 204.00 | 194.00 | 203.00 | 189.18 | 730 |
| 2024-08-16 | 199.00 | 199.00 | 199.00 | 199.00 | 185.45 | 0 |
| 2024-08-15 | 200.00 | 200.00 | 196.40 | 200.00 | 186.38 | 1,500 |
| 2024-08-14 | 200.00 | 204.00 | 200.00 | 200.00 | 186.38 | 20 |
| 2024-08-13 | 200.00 | 200.00 | 196.40 | 200.00 | 186.38 | 1,017 |
| 2024-08-12 | 195.00 | 202.00 | 190.00 | 202.00 | 188.24 | 4,654 |
| 2024-08-09 | 198.00 | 199.20 | 198.00 | 198.00 | 184.52 | 2,472 |
| 2024-08-08 | 195.00 | 200.00 | 190.00 | 195.00 | 181.72 | 1,049 |
| 2024-08-07 | 195.00 | 195.00 | 195.00 | 195.00 | 181.72 | 0 |
| 2024-08-06 | 195.00 | 200.00 | 190.00 | 200.00 | 186.38 | 212 |
| 2024-08-05 | 195.00 | 195.00 | 190.00 | 195.00 | 181.72 | 300 |
| 2024-08-02 | 205.00 | 209.00 | 200.00 | 202.00 | 188.24 | 11,169 |
| 2024-08-01 | 199.00 | 209.40 | 198.00 | 207.00 | 192.90 | 16,031 |
| 2024-07-31 | 199.00 | 199.00 | 190.50 | 199.00 | 185.45 | 8,284 |
| 2024-07-30 | 199.00 | 200.00 | 199.00 | 199.00 | 185.45 | 8,495 |
| 2024-07-29 | 195.00 | 200.00 | 190.00 | 199.00 | 185.45 | 6,311 |
| 2024-07-26 | 193.00 | 200.00 | 192.00 | 198.00 | 184.52 | 22,054 |
| 2024-07-25 | 193.00 | 200.00 | 190.06 | 193.00 | 179.86 | 21,215 |
| 2024-07-24 | 190.50 | 197.00 | 187.00 | 197.00 | 181.07 | 15,084 |
| 2024-07-23 | 187.50 | 193.00 | 185.00 | 190.50 | 175.09 | 113,048 |
| 2024-07-22 | 187.00 | 190.00 | 186.00 | 189.00 | 173.72 | 77,265 |
| 2024-07-19 | 187.00 | 187.89 | 187.00 | 187.00 | 171.88 | 208,029 |
| 2024-07-18 | 187.50 | 190.00 | 187.00 | 187.00 | 171.88 | 41,320 |
| 2024-07-17 | 190.00 | 191.40 | 187.50 | 187.50 | 172.34 | 126,860 |
| 2024-07-16 | 196.00 | 198.00 | 190.00 | 190.00 | 174.63 | 42,451 |
| 2024-07-15 | 196.00 | 200.00 | 196.00 | 196.00 | 180.15 | 40 |
| 2024-07-12 | 195.00 | 195.00 | 195.00 | 195.00 | 179.23 | 0 |
| 2024-07-11 | 198.00 | 200.00 | 190.00 | 195.00 | 179.23 | 47 |
| 2024-07-10 | 195.00 | 206.00 | 190.00 | 195.00 | 179.23 | 929 |
| 2024-07-09 | 196.00 | 200.00 | 190.00 | 195.00 | 179.23 | 3,777 |
| 2024-07-08 | 196.00 | 196.00 | 192.00 | 196.00 | 180.15 | 5,470 |
| 2024-07-05 | 196.00 | 200.00 | 196.00 | 196.00 | 180.15 | 7,760 |
| 2024-07-04 | 196.00 | 200.00 | 192.00 | 196.00 | 180.15 | 1,093 |
| 2024-07-03 | 196.00 | 196.00 | 192.00 | 196.00 | 180.15 | 1,263 |
| 2024-07-02 | 196.00 | 200.00 | 190.00 | 196.00 | 180.15 | 254 |
| 2024-07-01 | 196.00 | 200.00 | 192.00 | 196.00 | 180.15 | 5,398 |
| 2024-06-28 | 197.00 | 197.00 | 192.00 | 197.00 | 181.07 | 15,240 |
| 2024-06-27 | 200.00 | 200.00 | 200.00 | 200.00 | 183.83 | 221 |
| 2024-06-26 | 199.00 | 199.00 | 192.00 | 199.00 | 182.91 | 12,907 |
| 2024-06-25 | 199.00 | 199.00 | 196.00 | 199.00 | 182.91 | 55 |
| 2024-06-24 | 197.00 | 202.00 | 192.00 | 201.00 | 184.75 | 2 |
| 2024-06-21 | 197.00 | 197.00 | 197.00 | 197.00 | 181.07 | 0 |
| 2024-06-20 | 198.50 | 202.00 | 195.00 | 197.00 | 181.07 | 1,082 |
| 2024-06-19 | 198.50 | 202.00 | 195.00 | 198.50 | 182.45 | 10,841 |
| 2024-06-18 | 198.50 | 202.00 | 195.00 | 198.50 | 182.45 | 105 |
| 2024-06-17 | 199.50 | 199.50 | 199.50 | 199.50 | 183.37 | 0 |
| 2024-06-14 | 203.00 | 208.00 | 195.00 | 199.50 | 183.37 | 5,464 |
| 2024-06-13 | 203.00 | 208.00 | 198.00 | 203.00 | 186.58 | 106 |
| 2024-06-12 | 203.00 | 207.00 | 198.00 | 204.00 | 187.50 | 81,105 |
| 2024-06-11 | 203.00 | 207.00 | 203.00 | 203.00 | 186.58 | 398 |
| 2024-06-10 | 203.00 | 203.00 | 199.00 | 203.00 | 186.58 | 1,000 |
| 2024-06-07 | 203.00 | 208.00 | 203.00 | 203.00 | 186.58 | 500 |
| 2024-06-06 | 202.00 | 208.00 | 198.00 | 203.00 | 186.58 | 32 |
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.