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
2023-03-24	185.00	187.80	185.00	185.00	163.26	350
2023-03-23	185.00	185.00	185.00	185.00	163.26	0
2023-03-22	187.50	187.50	185.00	187.50	165.46	1,262
2023-03-21	189.50	192.65	185.50	189.50	167.23	5,242
2023-03-20	189.50	192.88	189.50	189.50	167.23	18,188
2023-03-17	192.50	193.55	186.18	190.50	168.11	1,980
2023-03-16	193.50	196.00	187.00	191.50	168.99	11,450
2023-03-15	191.50	191.50	188.14	191.50	168.99	3,868
2023-03-14	191.50	194.13	188.00	191.50	168.99	15,113
2023-03-13	191.50	194.40	189.75	191.50	168.99	8,815
2023-03-10	190.00	194.40	189.00	191.50	168.99	8,396
2023-03-09	192.50	194.00	191.00	193.00	170.32	13,560
2023-03-08	190.50	195.00	187.08	192.50	169.88	20,223
2023-03-07	190.50	195.00	186.00	190.50	168.11	17,502
2023-03-06	190.50	193.00	187.13	190.50	168.11	128
2023-03-03	190.50	199.00	187.13	190.50	168.11	6,646
2023-03-02	190.50	194.78	186.00	190.50	168.11	15,472
2023-03-01	190.50	193.92	190.50	190.50	168.11	2,158
2023-02-28	191.00	195.00	188.65	190.50	168.11	5,443
2023-02-27	191.00	194.84	191.00	191.00	168.55	6,138
2023-02-24	191.00	195.00	191.00	191.00	168.55	3
2023-02-23	191.00	191.00	188.00	191.00	168.55	500
2023-02-22	191.00	191.00	187.00	191.00	168.55	10,994
2023-02-21	195.50	195.80	191.00	195.50	172.52	251
2023-02-20	198.50	202.00	198.50	198.50	175.17	4
2023-02-17	198.50	198.50	198.50	198.50	175.17	0
2023-02-16	198.50	198.50	195.14	198.50	175.17	526
2023-02-15	195.50	195.50	195.50	195.50	172.52	0
2023-02-14	195.50	195.50	195.50	195.50	172.52	0
2023-02-13	194.00	195.80	190.00	194.00	171.20	2,044
2023-02-10	192.50	196.00	192.50	194.00	171.20	502
2023-02-09	191.50	191.50	191.50	191.50	168.99	0
2023-02-08	194.50	200.00	187.00	195.50	168.38	2,003
2023-02-07	194.50	197.00	194.50	194.50	167.51	3,799
2023-02-06	194.50	198.00	190.00	194.50	167.51	3,459
2023-02-03	194.50	199.00	194.50	194.50	167.51	500
2023-02-02	194.50	194.50	194.50	194.50	167.51	0
2023-02-01	194.50	200.00	189.00	194.50	167.51	2,121
2023-01-31	194.50	199.00	193.00	194.50	167.51	3,777
2023-01-30	195.50	202.00	190.21	194.50	167.51	7,674
2023-01-27	192.00	195.00	189.00	192.00	165.36	10,397
2023-01-26	192.00	196.00	189.60	192.00	165.36	27,936
2023-01-25	192.00	192.00	191.90	192.00	165.36	6,159
2023-01-24	193.00	195.00	189.00	192.00	165.36	6,720
2023-01-23	193.00	196.00	192.67	193.00	166.22	1,631
2023-01-20	193.00	193.00	190.12	193.00	166.22	6,508
2023-01-19	193.00	196.00	190.00	193.00	166.22	527
2023-01-18	193.00	193.00	190.12	193.00	166.22	8,155
2023-01-17	193.00	195.10	190.12	193.00	166.22	6,287
2023-01-16	193.00	202.00	187.00	193.00	166.22	1,275
2023-01-13	193.00	196.00	190.12	193.00	166.22	149
2023-01-12	193.00	196.00	193.00	193.00	166.22	1,533
2023-01-11	194.10	194.10	189.12	192.00	165.36	7,921
2023-01-10	192.00	194.10	192.00	192.00	165.36	1,400
2023-01-09	191.00	195.00	187.00	192.00	165.36	3,223
2023-01-06	191.00	191.00	190.56	191.00	164.50	3,184
2023-01-05	191.00	191.00	191.00	191.00	164.50	0
2023-01-04	191.00	191.00	187.04	191.00	164.50	6,709
2023-01-03	191.00	195.00	187.00	191.00	164.50	6,579
2022-12-30	191.00	191.00	190.56	191.00	164.50	9,198

← NewerPage 16 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.