BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 202.00 | 202.00 | 202.00 | 202.00 | 185.66 | 0 |
| 2024-06-04 | 204.00 | 208.00 | 198.00 | 202.00 | 185.66 | 2,004 |
| 2024-06-03 | 204.00 | 208.00 | 204.00 | 204.00 | 187.50 | 436 |
| 2024-05-31 | 203.00 | 207.90 | 203.00 | 203.00 | 186.58 | 236 |
| 2024-05-30 | 203.00 | 203.00 | 203.00 | 203.00 | 186.58 | 0 |
| 2024-05-29 | 203.00 | 203.00 | 199.00 | 203.00 | 186.58 | 1,738 |
| 2024-05-28 | 202.00 | 203.00 | 198.10 | 203.00 | 186.58 | 553 |
| 2024-05-24 | 204.00 | 207.00 | 202.00 | 202.00 | 185.66 | 4,805 |
| 2024-05-23 | 204.04 | 204.04 | 204.00 | 204.00 | 187.50 | 3,178 |
| 2024-05-22 | 203.00 | 206.00 | 199.25 | 206.00 | 189.34 | 5,900 |
| 2024-05-21 | 201.00 | 206.00 | 196.00 | 205.00 | 188.42 | 5,004 |
| 2024-05-20 | 203.00 | 205.85 | 200.75 | 203.00 | 186.58 | 1,048 |
| 2024-05-17 | 203.00 | 203.00 | 200.75 | 203.00 | 186.58 | 1,485 |
| 2024-05-16 | 203.00 | 205.85 | 203.00 | 203.00 | 186.58 | 120 |
| 2024-05-15 | 196.00 | 204.00 | 196.00 | 203.00 | 186.58 | 19 |
| 2024-05-14 | 195.00 | 197.85 | 192.75 | 195.00 | 179.23 | 4,154 |
| 2024-05-13 | 197.00 | 198.00 | 192.06 | 195.00 | 179.23 | 6,411 |
| 2024-05-10 | 193.00 | 198.00 | 190.80 | 197.00 | 181.07 | 3,086 |
| 2024-05-09 | 193.50 | 202.00 | 189.00 | 202.00 | 185.66 | 5,074 |
| 2024-05-08 | 189.90 | 196.00 | 189.90 | 196.00 | 180.15 | 6,718 |
| 2024-05-07 | 187.00 | 189.00 | 185.24 | 187.50 | 172.34 | 13,091 |
| 2024-05-03 | 188.00 | 189.00 | 188.00 | 188.50 | 173.26 | 8,005 |
| 2024-05-02 | 186.50 | 188.25 | 184.00 | 186.50 | 171.42 | 7,220 |
| 2024-05-01 | 186.50 | 189.00 | 184.00 | 186.50 | 171.42 | 63 |
| 2024-04-30 | 186.50 | 186.50 | 186.50 | 186.50 | 171.42 | 0 |
| 2024-04-29 | 186.50 | 189.00 | 184.00 | 187.50 | 172.34 | 3,727 |
| 2024-04-26 | 186.50 | 186.50 | 185.00 | 186.50 | 171.42 | 1,165 |
| 2024-04-25 | 188.25 | 188.50 | 188.25 | 188.50 | 173.26 | 1,055 |
| 2024-04-24 | 188.50 | 188.85 | 186.00 | 186.00 | 170.96 | 8,084 |
| 2024-04-23 | 186.50 | 189.00 | 182.05 | 188.50 | 173.26 | 13,731 |
| 2024-04-22 | 184.00 | 186.50 | 181.00 | 186.50 | 171.42 | 200 |
| 2024-04-19 | 183.50 | 187.00 | 180.84 | 186.00 | 170.96 | 8,765 |
| 2024-04-18 | 183.50 | 185.50 | 182.00 | 185.50 | 170.50 | 111 |
| 2024-04-17 | 182.00 | 185.00 | 182.00 | 185.00 | 170.04 | 4,780 |
| 2024-04-16 | 180.00 | 187.00 | 177.00 | 183.00 | 168.20 | 7,964 |
| 2024-04-15 | 182.00 | 183.00 | 182.00 | 183.00 | 168.20 | 24,799 |
| 2024-04-12 | 181.50 | 187.00 | 179.10 | 181.50 | 166.82 | 15,258 |
| 2024-04-11 | 183.00 | 187.00 | 177.00 | 181.50 | 166.82 | 44,688 |
| 2024-04-10 | 182.00 | 184.00 | 182.00 | 183.00 | 168.20 | 10,774 |
| 2024-04-09 | 182.00 | 184.00 | 179.00 | 182.00 | 167.28 | 14,133 |
| 2024-04-08 | 183.50 | 186.00 | 177.00 | 182.00 | 167.28 | 16,227 |
| 2024-04-05 | 182.50 | 184.00 | 182.00 | 183.50 | 168.66 | 1,100 |
| 2024-04-04 | 185.00 | 185.00 | 184.00 | 185.00 | 170.04 | 339 |
| 2024-04-03 | 185.00 | 185.00 | 185.00 | 185.00 | 170.04 | 0 |
| 2024-04-02 | 183.00 | 187.00 | 177.00 | 180.00 | 165.44 | 28,267 |
| 2024-03-28 | 180.25 | 185.00 | 180.25 | 183.00 | 168.20 | 6,773 |
| 2024-03-27 | 179.00 | 179.00 | 179.00 | 179.00 | 164.52 | 0 |
| 2024-03-26 | 179.00 | 185.00 | 175.00 | 179.00 | 164.52 | 20,915 |
| 2024-03-25 | 179.00 | 185.00 | 175.00 | 179.00 | 164.52 | 16,135 |
| 2024-03-22 | 179.00 | 180.25 | 179.00 | 179.00 | 164.52 | 8,821 |
| 2024-03-21 | 180.00 | 185.00 | 177.00 | 179.00 | 164.52 | 293,334 |
| 2024-03-20 | 179.00 | 180.00 | 175.00 | 180.00 | 165.44 | 4,717 |
| 2024-03-19 | 179.00 | 185.00 | 175.00 | 179.00 | 164.52 | 12,562 |
| 2024-03-18 | 179.00 | 185.00 | 179.00 | 179.00 | 164.52 | 365 |
| 2024-03-15 | 179.00 | 180.88 | 179.00 | 179.00 | 164.52 | 5,045 |
| 2024-03-14 | 179.00 | 180.88 | 177.00 | 179.00 | 164.52 | 7,251 |
| 2024-03-13 | 179.50 | 180.88 | 175.00 | 179.00 | 164.52 | 12,758 |
| 2024-03-12 | 180.50 | 181.00 | 175.00 | 179.50 | 164.98 | 10,003 |
| 2024-03-11 | 179.00 | 181.00 | 179.00 | 180.50 | 165.90 | 82,971 |
| 2024-03-08 | 179.00 | 181.00 | 178.00 | 179.50 | 164.98 | 9,038 |
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.