BlackRock Income and Growth Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	183.00	185.60	179.00	185.50	166.04	2,049
2023-12-08	183.00	187.00	179.16	183.00	163.80	3,722
2023-12-07	183.00	185.40	183.00	183.00	163.80	263
2023-12-06	182.00	185.50	179.00	185.50	166.04	1,963
2023-12-05	182.00	182.00	182.00	182.00	162.91	0
2023-12-04	184.00	185.50	184.00	185.50	166.04	9,700
2023-12-01	182.00	184.00	181.00	184.00	164.70	3,275
2023-11-30	179.00	184.00	176.00	182.00	162.91	12,517
2023-11-29	179.00	181.40	179.00	179.00	160.22	5
2023-11-28	179.00	179.00	179.00	179.00	160.22	0
2023-11-27	179.00	179.00	175.50	179.00	160.22	9,312
2023-11-24	181.00	181.00	181.00	181.00	162.01	0
2023-11-23	181.00	185.00	181.00	181.00	162.01	3
2023-11-22	181.00	183.80	181.00	181.00	162.01	5,000
2023-11-21	182.00	185.00	181.00	181.00	162.01	1
2023-11-20	181.00	185.00	179.00	182.00	162.91	18,962
2023-11-17	180.00	181.00	174.00	181.00	162.01	30,471
2023-11-16	178.00	180.00	178.00	180.00	161.12	5,910
2023-11-15	177.00	178.68	174.00	177.00	158.43	10,584
2023-11-14	176.00	182.00	176.00	177.00	158.43	12,516
2023-11-13	176.00	182.00	172.00	177.00	158.43	2,200
2023-11-10	178.00	178.24	172.00	176.00	157.54	5,100
2023-11-09	178.00	182.00	174.00	178.00	159.33	2,522
2023-11-08	178.00	185.00	178.00	178.00	159.33	149
2023-11-07	178.00	182.00	178.00	178.00	159.33	2,599
2023-11-06	178.00	180.24	178.00	178.00	159.33	41
2023-11-03	178.00	182.00	178.00	178.00	159.33	13
2023-11-02	178.00	182.00	174.16	178.00	159.33	1,502
2023-11-01	178.00	178.00	178.00	178.00	159.33	0
2023-10-31	178.00	178.00	178.00	178.00	159.33	0
2023-10-30	178.00	180.24	178.00	178.00	159.33	2,760
2023-10-27	178.00	178.00	178.00	178.00	159.33	0
2023-10-26	177.00	180.00	176.12	180.00	161.12	1,886
2023-10-25	179.00	179.00	176.12	179.00	160.22	59
2023-10-24	179.00	182.00	172.20	180.00	161.12	1,490
2023-10-23	179.00	179.75	179.00	179.00	160.22	7
2023-10-20	177.50	182.00	170.00	177.00	158.43	16,148
2023-10-19	181.00	186.00	181.00	181.00	162.01	2,748
2023-10-18	181.00	181.00	181.00	181.00	162.01	0
2023-10-17	181.00	181.00	176.00	181.00	162.01	2,712
2023-10-16	180.00	188.00	174.12	183.00	163.80	122
2023-10-13	179.00	183.00	174.00	183.00	163.80	2,922
2023-10-12	180.80	181.50	180.80	181.50	162.46	500
2023-10-11	179.50	183.00	173.00	178.00	159.33	12,366
2023-10-10	179.50	179.50	174.00	179.50	160.67	3,341
2023-10-09	179.50	185.00	179.50	179.50	160.67	11
2023-10-06	179.50	182.85	179.50	179.50	160.67	7,697
2023-10-05	180.50	183.00	175.00	179.50	160.67	10,267
2023-10-04	180.50	180.50	180.50	180.50	161.56	0
2023-10-03	182.50	187.00	178.09	182.50	163.35	742
2023-10-02	182.50	182.50	182.50	182.50	163.35	0
2023-09-29	182.50	182.50	182.50	182.50	163.35	0
2023-09-28	182.50	183.00	182.50	182.50	163.35	1,688
2023-09-27	182.50	187.00	178.00	182.50	163.35	2,737
2023-09-26	181.50	183.00	178.00	182.50	163.35	119
2023-09-25	182.50	186.00	177.00	181.50	162.46	631
2023-09-22	184.50	187.00	182.50	182.50	163.35	4,074
2023-09-21	183.00	184.50	183.00	184.50	165.14	401
2023-09-20	183.50	185.00	183.00	185.00	165.59	5,600
2023-09-19	179.50	183.50	173.00	183.50	164.25	1,519

← NewerPage 13 of 21 · 1,260 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.