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
2023-06-23	186.50	191.00	186.50	186.50	164.58	10,295
2023-06-22	186.50	186.50	186.50	186.50	164.58	0
2023-06-21	187.50	187.50	187.50	187.50	165.46	0
2023-06-20	187.50	189.00	187.50	187.50	165.46	966
2023-06-19	187.50	187.50	187.50	187.50	165.46	0
2023-06-16	187.00	191.00	184.00	190.00	167.67	2,003
2023-06-15	187.00	191.00	183.00	187.00	165.02	84
2023-06-14	188.00	190.00	184.08	188.00	165.91	2,235
2023-06-13	188.00	191.00	188.00	188.00	165.91	1
2023-06-12	188.00	190.00	184.08	188.00	165.91	1,872
2023-06-09	188.00	190.00	188.00	188.00	165.91	3,745
2023-06-08	188.00	190.00	184.40	188.00	165.91	1,098
2023-06-07	188.00	190.00	188.00	188.00	165.91	3,423
2023-06-06	188.00	188.00	184.00	188.00	165.91	9
2023-06-05	189.00	189.00	185.80	189.00	166.79	2,593
2023-06-02	189.00	193.00	189.00	189.00	166.79	38
2023-06-01	189.00	193.00	185.00	189.00	166.79	1,943
2023-05-31	189.00	189.00	185.00	189.00	166.79	2,976
2023-05-30	191.00	195.00	187.00	191.00	168.55	4,363
2023-05-26	191.00	195.00	187.00	191.00	168.55	87
2023-05-25	190.50	190.50	190.50	190.50	168.11	0
2023-05-24	190.50	195.00	186.00	190.50	168.11	7,710
2023-05-23	191.00	193.00	189.00	193.00	170.32	8
2023-05-22	188.00	192.00	186.00	191.00	168.55	1,014
2023-05-19	189.00	193.00	183.00	188.00	165.91	23,641
2023-05-18	189.00	189.00	189.00	189.00	166.79	0
2023-05-17	190.00	193.00	189.00	189.00	166.79	53
2023-05-16	190.00	194.00	186.00	186.00	164.14	6,356
2023-05-15	190.00	190.00	190.00	190.00	167.67	0
2023-05-12	190.00	191.00	190.00	190.00	167.67	2,599
2023-05-11	190.00	194.00	190.00	190.00	167.67	329
2023-05-10	189.00	194.00	186.00	192.00	169.44	6
2023-05-09	189.00	193.00	185.00	189.00	166.79	95
2023-05-05	189.00	193.00	189.00	189.00	166.79	5,150
2023-05-04	189.00	189.00	189.00	189.00	166.79	0
2023-05-03	191.00	195.00	191.00	191.00	168.55	4,376
2023-05-02	191.00	193.00	191.00	191.00	168.55	2,780
2023-04-28	191.00	195.00	191.00	191.00	168.55	18,406
2023-04-27	191.00	193.00	191.00	191.00	168.55	2,059
2023-04-26	191.00	195.00	187.00	192.50	169.88	34,973
2023-04-25	193.00	195.00	188.00	193.00	170.32	257
2023-04-24	193.00	193.00	193.00	193.00	170.32	0
2023-04-21	190.50	196.00	187.08	193.00	170.32	5,884
2023-04-20	190.50	195.00	184.00	190.50	168.11	25,297
2023-04-19	190.50	190.50	190.50	190.50	168.11	0
2023-04-18	191.50	196.00	187.09	191.50	168.99	3,540
2023-04-17	191.50	193.75	191.50	191.50	168.99	428
2023-04-14	193.50	193.50	193.50	193.50	170.76	0
2023-04-13	188.50	191.00	184.00	188.50	166.35	16,083
2023-04-12	188.50	191.00	184.00	188.50	166.35	7,670
2023-04-11	188.50	193.00	184.09	188.50	166.35	4,911
2023-04-06	188.50	191.00	188.50	188.50	166.35	236
2023-04-05	188.50	193.00	185.13	188.50	166.35	32,918
2023-04-04	188.50	190.00	188.50	188.50	166.35	9,972
2023-04-03	188.50	190.00	184.00	188.50	166.35	14,178
2023-03-31	188.50	193.00	184.00	193.00	170.32	4,462
2023-03-30	186.50	191.65	184.27	188.50	166.35	5,950
2023-03-29	186.50	191.00	182.00	186.50	164.58	308
2023-03-28	186.50	191.00	182.00	182.00	160.61	132
2023-03-27	186.50	186.50	182.27	186.50	164.58	170

← NewerPage 15 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.