BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 191.00 | 191.00 | 187.04 | 191.00 | 164.50 | 5,066 |
| 2022-12-28 | 190.00 | 191.00 | 187.80 | 191.00 | 164.50 | 7,951 |
| 2022-12-23 | 191.00 | 191.00 | 190.56 | 191.00 | 164.50 | 51 |
| 2022-12-22 | 191.00 | 191.00 | 191.00 | 191.00 | 164.50 | 0 |
| 2022-12-21 | 190.00 | 190.50 | 187.70 | 190.50 | 164.07 | 2,295 |
| 2022-12-20 | 190.00 | 190.00 | 187.30 | 190.00 | 163.64 | 687 |
| 2022-12-19 | 191.00 | 191.00 | 191.00 | 191.00 | 164.50 | 0 |
| 2022-12-16 | 191.00 | 191.00 | 191.00 | 191.00 | 164.50 | 0 |
| 2022-12-15 | 191.00 | 191.00 | 191.00 | 191.00 | 164.50 | 0 |
| 2022-12-14 | 191.00 | 191.00 | 188.80 | 191.00 | 164.50 | 9,803 |
| 2022-12-13 | 192.25 | 192.25 | 192.00 | 192.00 | 165.36 | 2,700 |
| 2022-12-12 | 195.00 | 199.50 | 195.00 | 195.00 | 167.95 | 238 |
| 2022-12-09 | 196.00 | 201.76 | 190.00 | 195.00 | 167.95 | 248 |
| 2022-12-08 | 196.00 | 196.00 | 196.00 | 196.00 | 168.81 | 0 |
| 2022-12-07 | 195.00 | 202.00 | 190.00 | 196.00 | 168.81 | 1,309 |
| 2022-12-06 | 195.00 | 195.00 | 195.00 | 195.00 | 167.95 | 0 |
| 2022-12-05 | 195.00 | 195.00 | 192.20 | 195.00 | 167.95 | 850 |
| 2022-12-02 | 195.00 | 198.00 | 195.00 | 195.00 | 167.95 | 5,000 |
| 2022-12-01 | 191.00 | 196.00 | 188.00 | 191.00 | 164.50 | 18,255 |
| 2022-11-30 | 191.00 | 191.00 | 189.64 | 191.00 | 164.50 | 27,508 |
| 2022-11-29 | 189.71 | 191.00 | 189.71 | 191.00 | 164.50 | 2,540 |
| 2022-11-28 | 182.50 | 187.50 | 182.50 | 187.50 | 161.49 | 5,430 |
| 2022-11-25 | 187.50 | 187.78 | 187.50 | 187.50 | 161.49 | 31,497 |
| 2022-11-24 | 187.14 | 187.50 | 187.14 | 187.50 | 161.49 | 16,734 |
| 2022-11-23 | 186.00 | 188.00 | 184.00 | 188.00 | 161.92 | 5,172 |
| 2022-11-22 | 186.00 | 190.00 | 186.00 | 186.00 | 160.19 | 1,942 |
| 2022-11-21 | 178.50 | 189.00 | 175.00 | 183.50 | 158.04 | 2,627 |
| 2022-11-18 | 181.50 | 181.50 | 181.50 | 181.50 | 156.32 | 0 |
| 2022-11-17 | 181.50 | 181.50 | 181.50 | 181.50 | 156.32 | 0 |
| 2022-11-16 | 181.50 | 181.50 | 181.10 | 181.50 | 156.32 | 6,947 |
| 2022-11-15 | 176.00 | 193.00 | 172.00 | 180.50 | 155.46 | 22,100 |
| 2022-11-14 | 174.00 | 180.00 | 174.00 | 174.00 | 149.86 | 29,693 |
| 2022-11-11 | 174.00 | 180.00 | 174.00 | 174.00 | 149.86 | 9,409 |
| 2022-11-10 | 173.00 | 179.86 | 173.00 | 173.00 | 149.00 | 2,620 |
| 2022-11-09 | 173.00 | 173.00 | 168.00 | 173.00 | 149.00 | 146 |
| 2022-11-08 | 171.00 | 180.00 | 166.00 | 173.00 | 149.00 | 1,707 |
| 2022-11-07 | 171.00 | 178.75 | 170.05 | 175.00 | 150.72 | 5,657 |
| 2022-11-04 | 173.00 | 180.00 | 173.00 | 176.00 | 151.58 | 66,806 |
| 2022-11-03 | 172.00 | 180.00 | 166.00 | 173.00 | 149.00 | 51,485 |
| 2022-11-02 | 175.00 | 180.00 | 164.00 | 172.00 | 148.14 | 29,083 |
| 2022-11-01 | 173.00 | 180.00 | 166.00 | 175.00 | 150.72 | 4,237 |
| 2022-10-31 | 171.00 | 175.90 | 168.10 | 171.00 | 147.28 | 9,991 |
| 2022-10-28 | 171.00 | 171.00 | 167.50 | 171.00 | 147.28 | 170 |
| 2022-10-27 | 173.00 | 177.50 | 173.00 | 173.00 | 149.00 | 1,398 |
| 2022-10-26 | 173.00 | 173.00 | 169.50 | 173.00 | 149.00 | 6,211 |
| 2022-10-25 | 173.00 | 173.00 | 173.00 | 173.00 | 149.00 | 0 |
| 2022-10-24 | 177.00 | 183.30 | 173.00 | 173.00 | 149.00 | 29,172 |
| 2022-10-21 | 173.00 | 173.00 | 173.00 | 173.00 | 149.00 | 0 |
| 2022-10-20 | 177.00 | 178.00 | 165.00 | 173.00 | 149.00 | 6,950 |
| 2022-10-19 | 175.00 | 178.00 | 169.20 | 173.00 | 149.00 | 4,901 |
| 2022-10-18 | 175.00 | 180.00 | 175.00 | 175.00 | 150.72 | 16 |
| 2022-10-17 | 174.00 | 179.00 | 174.00 | 174.00 | 149.86 | 405 |
| 2022-10-14 | 178.00 | 178.00 | 168.00 | 173.00 | 149.00 | 2,839 |
| 2022-10-13 | 173.00 | 174.00 | 170.00 | 174.00 | 149.86 | 5 |
| 2022-10-12 | 173.00 | 174.65 | 170.00 | 173.00 | 149.00 | 10,202 |
| 2022-10-11 | 174.00 | 174.00 | 173.00 | 173.00 | 149.00 | 313 |
| 2022-10-10 | 176.00 | 176.00 | 170.90 | 173.00 | 149.00 | 2,686 |
| 2022-10-07 | 175.00 | 178.00 | 170.00 | 174.00 | 149.86 | 647 |
| 2022-10-06 | 175.00 | 175.00 | 170.00 | 175.00 | 150.72 | 2,536 |
| 2022-10-05 | 176.00 | 176.00 | 175.00 | 175.00 | 150.72 | 400 |
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.