BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 179.50 | 185.00 | 179.00 | 179.00 | 164.52 | 10,049 |
| 2024-03-06 | 178.50 | 181.00 | 175.00 | 179.50 | 164.98 | 21 |
| 2024-03-05 | 178.50 | 181.00 | 178.50 | 178.50 | 164.06 | 2,019 |
| 2024-03-04 | 177.50 | 185.00 | 175.00 | 179.00 | 164.52 | 53 |
| 2024-03-01 | 178.00 | 188.00 | 176.00 | 188.00 | 172.80 | 10,357 |
| 2024-02-29 | 179.00 | 180.00 | 176.00 | 178.00 | 163.61 | 2,988 |
| 2024-02-28 | 180.00 | 180.00 | 175.00 | 179.00 | 164.52 | 223 |
| 2024-02-27 | 179.00 | 185.00 | 179.00 | 179.50 | 164.98 | 5,588 |
| 2024-02-26 | 178.00 | 185.00 | 176.04 | 178.00 | 163.61 | 15,869 |
| 2024-02-23 | 178.00 | 178.00 | 178.00 | 178.00 | 163.61 | 0 |
| 2024-02-22 | 178.00 | 178.00 | 178.00 | 178.00 | 163.61 | 1 |
| 2024-02-21 | 177.50 | 178.00 | 175.00 | 178.00 | 163.61 | 5,703 |
| 2024-02-20 | 177.50 | 180.00 | 175.00 | 177.50 | 163.15 | 8,336 |
| 2024-02-19 | 177.50 | 180.00 | 176.00 | 177.50 | 163.15 | 1,419 |
| 2024-02-16 | 177.50 | 177.50 | 177.23 | 177.50 | 163.15 | 1,708 |
| 2024-02-15 | 177.50 | 177.50 | 177.23 | 177.50 | 163.15 | 1,100 |
| 2024-02-14 | 177.50 | 178.00 | 177.50 | 177.50 | 163.15 | 400 |
| 2024-02-13 | 179.00 | 180.00 | 175.00 | 177.50 | 163.15 | 41,346 |
| 2024-02-12 | 179.00 | 179.00 | 177.00 | 179.00 | 164.52 | 56,500 |
| 2024-02-09 | 178.50 | 179.00 | 177.00 | 179.00 | 164.52 | 550 |
| 2024-02-08 | 179.00 | 180.00 | 179.00 | 179.00 | 164.52 | 6,991 |
| 2024-02-07 | 183.50 | 183.50 | 183.50 | 183.50 | 164.25 | 0 |
| 2024-02-06 | 186.50 | 190.00 | 183.05 | 185.50 | 166.04 | 6,275 |
| 2024-02-05 | 186.50 | 190.00 | 183.00 | 186.50 | 166.93 | 17,476 |
| 2024-02-02 | 186.50 | 190.00 | 186.00 | 186.50 | 166.93 | 10,701 |
| 2024-02-01 | 186.50 | 186.50 | 183.00 | 186.50 | 166.93 | 13,648 |
| 2024-01-31 | 186.50 | 186.50 | 183.00 | 186.50 | 166.93 | 22,283 |
| 2024-01-30 | 186.50 | 190.00 | 183.00 | 186.50 | 166.93 | 7 |
| 2024-01-29 | 186.50 | 186.50 | 186.12 | 186.50 | 166.93 | 540 |
| 2024-01-26 | 186.50 | 186.50 | 183.07 | 186.50 | 166.93 | 524 |
| 2024-01-25 | 186.50 | 190.00 | 183.00 | 186.50 | 166.93 | 4,829 |
| 2024-01-24 | 186.50 | 188.60 | 183.07 | 186.50 | 166.93 | 4,422 |
| 2024-01-23 | 186.50 | 186.50 | 186.50 | 186.50 | 166.93 | 0 |
| 2024-01-22 | 186.50 | 186.50 | 183.07 | 186.50 | 166.93 | 8,695 |
| 2024-01-19 | 186.50 | 187.90 | 177.00 | 186.50 | 166.93 | 11,830 |
| 2024-01-18 | 186.50 | 186.50 | 186.50 | 186.50 | 166.93 | 0 |
| 2024-01-17 | 186.50 | 187.99 | 183.07 | 186.50 | 166.93 | 3,899 |
| 2024-01-16 | 187.00 | 187.99 | 184.00 | 187.00 | 167.38 | 6,659 |
| 2024-01-15 | 186.50 | 193.00 | 183.00 | 187.00 | 167.38 | 3,051 |
| 2024-01-12 | 186.50 | 188.00 | 183.07 | 186.50 | 166.93 | 710 |
| 2024-01-11 | 187.50 | 190.00 | 183.00 | 186.50 | 166.93 | 3,499 |
| 2024-01-10 | 187.50 | 191.00 | 184.07 | 187.50 | 167.83 | 3,324 |
| 2024-01-09 | 187.50 | 191.00 | 184.35 | 187.50 | 167.83 | 454 |
| 2024-01-08 | 187.50 | 187.50 | 184.35 | 187.50 | 167.83 | 858 |
| 2024-01-05 | 188.50 | 191.00 | 185.00 | 188.50 | 168.72 | 5,752 |
| 2024-01-04 | 189.50 | 191.00 | 188.00 | 190.50 | 170.51 | 9,216 |
| 2024-01-03 | 188.50 | 191.00 | 182.00 | 189.50 | 169.62 | 5,214 |
| 2024-01-02 | 188.16 | 189.00 | 188.16 | 188.50 | 168.72 | 5,030 |
| 2023-12-29 | 187.00 | 193.00 | 185.04 | 187.00 | 167.38 | 1,456 |
| 2023-12-28 | 181.00 | 191.00 | 180.05 | 187.00 | 167.38 | 21,760 |
| 2023-12-27 | 181.00 | 184.50 | 177.00 | 181.00 | 162.01 | 19,269 |
| 2023-12-22 | 183.50 | 183.80 | 180.00 | 181.00 | 162.01 | 35,052 |
| 2023-12-21 | 183.50 | 187.00 | 180.00 | 183.50 | 164.25 | 578 |
| 2023-12-20 | 183.50 | 186.00 | 180.00 | 186.00 | 166.49 | 79,748 |
| 2023-12-19 | 183.50 | 185.25 | 183.50 | 183.50 | 164.25 | 56 |
| 2023-12-18 | 183.50 | 184.90 | 183.50 | 183.50 | 164.25 | 5,000 |
| 2023-12-15 | 183.50 | 187.00 | 180.00 | 183.50 | 164.25 | 3,074 |
| 2023-12-14 | 184.00 | 185.68 | 180.00 | 183.50 | 164.25 | 33,769 |
| 2023-12-13 | 185.00 | 185.00 | 185.00 | 185.00 | 165.59 | 0 |
| 2023-12-12 | 184.00 | 187.00 | 180.60 | 185.50 | 166.04 | 417 |
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.