BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 177.00 | 184.00 | 176.00 | 179.00 | 154.17 | 1,556 |
| 2022-10-03 | 182.00 | 182.00 | 177.00 | 177.00 | 152.44 | 23,642 |
| 2022-09-30 | 191.00 | 191.00 | 178.00 | 180.00 | 155.03 | 5,734 |
| 2022-09-29 | 186.00 | 186.00 | 182.40 | 186.00 | 160.19 | 1 |
| 2022-09-28 | 186.00 | 186.00 | 182.40 | 186.00 | 160.19 | 561 |
| 2022-09-27 | 187.00 | 189.50 | 187.00 | 187.00 | 161.06 | 5,250 |
| 2022-09-26 | 187.00 | 189.75 | 186.00 | 186.00 | 160.19 | 1,307 |
| 2022-09-23 | 187.00 | 191.00 | 182.00 | 187.00 | 161.06 | 284 |
| 2022-09-22 | 192.00 | 192.00 | 184.00 | 187.00 | 161.06 | 5,970 |
| 2022-09-21 | 199.00 | 206.00 | 196.00 | 197.00 | 169.67 | 4,489 |
| 2022-09-20 | 199.00 | 201.90 | 192.00 | 197.00 | 169.67 | 4,245 |
| 2022-09-16 | 199.00 | 199.00 | 199.00 | 199.00 | 171.39 | 0 |
| 2022-09-15 | 199.00 | 199.00 | 199.00 | 199.00 | 171.39 | 0 |
| 2022-09-14 | 196.00 | 202.00 | 190.00 | 197.00 | 169.67 | 16,544 |
| 2022-09-13 | 201.00 | 203.95 | 199.00 | 199.00 | 171.39 | 7,543 |
| 2022-09-12 | 201.00 | 206.00 | 198.00 | 206.00 | 177.42 | 7,216 |
| 2022-09-09 | 195.00 | 201.90 | 190.05 | 201.00 | 173.11 | 3,653 |
| 2022-09-08 | 197.00 | 199.50 | 192.00 | 195.00 | 167.95 | 8,639 |
| 2022-09-07 | 197.00 | 200.75 | 197.00 | 197.00 | 169.67 | 490 |
| 2022-09-06 | 197.00 | 199.75 | 194.10 | 199.00 | 171.39 | 7,966 |
| 2022-09-05 | 197.00 | 202.00 | 192.10 | 197.00 | 169.67 | 23,268 |
| 2022-09-02 | 195.00 | 200.00 | 195.00 | 195.00 | 167.95 | 4,444 |
| 2022-09-01 | 192.50 | 197.00 | 188.00 | 192.50 | 165.79 | 9,366 |
| 2022-08-31 | 197.00 | 199.00 | 194.00 | 194.00 | 167.08 | 6,002 |
| 2022-08-30 | 202.50 | 202.50 | 197.00 | 197.00 | 169.67 | 14,957 |
| 2022-08-26 | 201.00 | 203.00 | 188.00 | 203.00 | 174.84 | 4,001 |
| 2022-08-25 | 201.00 | 201.00 | 201.00 | 201.00 | 173.11 | 0 |
| 2022-08-24 | 201.50 | 201.50 | 197.00 | 197.00 | 169.67 | 15,152 |
| 2022-08-23 | 200.04 | 202.00 | 200.04 | 202.00 | 173.97 | 1,500 |
| 2022-08-22 | 199.00 | 202.75 | 192.55 | 199.00 | 171.39 | 20,953 |
| 2022-08-19 | 202.00 | 204.00 | 194.00 | 199.00 | 171.39 | 3,775 |
| 2022-08-18 | 202.00 | 202.00 | 202.00 | 202.00 | 173.97 | 0 |
| 2022-08-17 | 199.00 | 205.60 | 198.00 | 202.00 | 173.97 | 33,997 |
| 2022-08-16 | 199.00 | 199.74 | 199.00 | 199.00 | 171.39 | 5,491 |
| 2022-08-15 | 193.00 | 200.00 | 188.00 | 199.00 | 171.39 | 17,046 |
| 2022-08-12 | 193.00 | 193.00 | 188.00 | 193.00 | 166.22 | 8,753 |
| 2022-08-11 | 193.00 | 193.00 | 193.00 | 193.00 | 166.22 | 0 |
| 2022-08-10 | 193.00 | 196.50 | 193.00 | 193.00 | 166.22 | 5,673 |
| 2022-08-09 | 194.00 | 194.00 | 194.00 | 194.00 | 167.08 | 0 |
| 2022-08-08 | 194.00 | 199.00 | 192.30 | 194.00 | 167.08 | 3,119 |
| 2022-08-05 | 194.00 | 194.00 | 194.00 | 194.00 | 167.08 | 0 |
| 2022-08-04 | 194.00 | 199.00 | 190.50 | 194.00 | 167.08 | 5,070 |
| 2022-08-03 | 194.00 | 199.00 | 189.00 | 194.00 | 167.08 | 1,021 |
| 2022-08-02 | 194.00 | 198.30 | 194.00 | 194.00 | 167.08 | 39 |
| 2022-08-01 | 196.00 | 200.00 | 194.24 | 196.00 | 168.81 | 11,115 |
| 2022-07-29 | 196.00 | 199.44 | 192.88 | 196.00 | 168.81 | 4,291 |
| 2022-07-28 | 194.00 | 200.00 | 190.10 | 196.00 | 168.81 | 9,133 |
| 2022-07-27 | 189.50 | 189.79 | 189.50 | 189.50 | 163.21 | 3,960 |
| 2022-07-26 | 187.00 | 187.00 | 187.00 | 187.00 | 161.06 | 0 |
| 2022-07-25 | 186.00 | 186.00 | 186.00 | 186.00 | 160.19 | 0 |
| 2022-07-22 | 185.50 | 185.50 | 182.67 | 185.50 | 159.76 | 279 |
| 2022-07-21 | 185.50 | 190.00 | 185.50 | 185.50 | 159.76 | 1 |
| 2022-07-20 | 185.00 | 190.00 | 181.50 | 187.00 | 158.82 | 301 |
| 2022-07-19 | 178.50 | 186.00 | 173.00 | 173.00 | 146.93 | 2,079 |
| 2022-07-18 | 178.50 | 184.00 | 178.50 | 178.50 | 151.60 | 1,722 |
| 2022-07-15 | 177.50 | 182.00 | 176.00 | 177.50 | 150.75 | 3,144 |
| 2022-07-14 | 177.50 | 177.50 | 177.50 | 177.50 | 150.75 | 0 |
| 2022-07-13 | 176.00 | 181.00 | 171.00 | 177.50 | 150.75 | 16,580 |
| 2022-07-12 | 177.50 | 177.50 | 174.80 | 177.50 | 150.75 | 534 |
| 2022-07-11 | 175.00 | 182.00 | 170.00 | 177.50 | 150.75 | 4,060 |
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.