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
2023-09-18	181.00	186.00	179.50	179.50	160.67	512
2023-09-15	181.00	184.00	176.00	181.00	162.01	1,029
2023-09-14	183.50	186.00	173.00	181.00	162.01	93
2023-09-13	183.50	188.00	183.50	183.50	164.25	29
2023-09-12	181.50	186.00	181.50	181.50	162.46	2,530
2023-09-11	181.50	184.00	177.09	181.50	162.46	386
2023-09-08	183.00	188.00	181.50	181.50	162.46	5
2023-09-07	181.00	186.00	176.00	183.00	163.80	113
2023-09-06	181.00	184.00	181.00	181.00	162.01	13
2023-09-05	180.50	184.00	174.00	181.00	162.01	13,149
2023-09-04	183.00	188.00	178.00	184.00	164.70	259
2023-09-01	183.00	183.00	182.00	183.00	163.80	296
2023-08-31	183.00	183.00	183.00	183.00	163.80	0
2023-08-30	183.00	188.00	178.00	183.00	163.80	40
2023-08-29	183.00	183.00	183.00	183.00	163.80	0
2023-08-25	179.00	182.00	179.00	182.00	162.91	22,473
2023-08-24	177.50	182.00	173.09	177.50	158.88	5,187
2023-08-23	177.50	182.00	177.50	177.50	158.88	180
2023-08-22	175.00	175.00	172.00	172.00	153.96	12,103
2023-08-21	179.50	181.00	179.50	179.50	160.67	100
2023-08-18	179.50	179.50	179.00	179.50	160.67	2,500
2023-08-17	182.00	182.00	181.50	181.50	162.46	5,000
2023-08-16	184.50	184.50	184.50	184.50	165.14	0
2023-08-15	184.50	184.50	184.50	184.50	165.14	0
2023-08-14	184.50	184.50	184.50	184.50	165.14	0
2023-08-11	184.00	184.50	183.00	184.50	165.14	2,000
2023-08-10	184.00	184.00	178.00	184.00	164.70	15,372
2023-08-09	184.50	184.50	181.00	184.50	165.14	2,341
2023-08-08	184.50	184.50	184.50	184.50	165.14	0
2023-08-07	184.50	184.50	184.50	184.50	165.14	0
2023-08-04	184.50	186.00	183.85	184.50	165.14	4,248
2023-08-03	184.50	188.00	181.00	184.50	165.14	2,342
2023-08-02	184.50	184.50	184.50	184.50	165.14	0
2023-08-01	184.50	188.00	181.00	184.50	165.14	105
2023-07-31	184.50	184.50	184.50	184.50	165.14	0
2023-07-28	184.50	184.50	180.00	184.50	165.14	20,101
2023-07-27	184.00	192.00	182.00	184.50	165.14	299
2023-07-26	184.00	184.00	180.00	184.00	164.70	13,733
2023-07-25	184.00	184.00	184.00	184.00	164.70	0
2023-07-24	184.00	184.00	184.00	184.00	164.70	0
2023-07-21	185.00	185.00	183.80	185.00	165.59	6,763
2023-07-20	184.50	188.00	180.00	185.00	165.59	2,296
2023-07-19	184.50	184.50	184.50	184.50	162.82	0
2023-07-18	184.50	184.50	183.80	184.50	162.82	251
2023-07-17	184.50	184.50	181.00	184.50	162.82	707
2023-07-14	184.50	184.50	184.50	184.50	162.82	0
2023-07-13	184.50	188.00	184.50	184.50	162.82	45
2023-07-12	184.50	184.50	184.50	184.50	162.82	0
2023-07-11	184.78	184.78	181.07	184.50	162.82	3,954
2023-07-10	185.50	190.00	185.50	185.50	163.70	3
2023-07-07	185.50	190.00	181.09	185.50	163.70	6
2023-07-06	186.50	190.00	181.00	185.50	163.70	4,514
2023-07-05	186.50	186.50	182.09	186.50	164.58	2,443
2023-07-04	186.50	191.00	182.00	186.50	164.58	8
2023-07-03	186.50	186.50	182.00	186.50	164.58	4,023
2023-06-30	185.50	186.50	181.09	186.50	164.58	9,207
2023-06-29	185.50	185.50	181.00	185.50	163.70	4,000
2023-06-28	186.50	191.00	182.00	186.50	164.58	9,908
2023-06-27	188.50	191.00	182.00	186.50	164.58	57
2023-06-26	186.50	190.00	181.00	186.50	164.58	17,340

← NewerPage 14 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.