BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 175.00 | 182.00 | 170.00 | 177.50 | 150.75 | 4,060 |
| 2022-07-08 | 177.50 | 177.50 | 177.50 | 177.50 | 150.75 | 0 |
| 2022-07-07 | 178.50 | 181.01 | 173.99 | 177.50 | 150.75 | 10,082 |
| 2022-07-06 | 178.00 | 178.00 | 178.00 | 178.00 | 151.17 | 0 |
| 2022-07-05 | 177.00 | 177.00 | 177.00 | 177.00 | 150.32 | 0 |
| 2022-07-04 | 179.50 | 181.09 | 175.91 | 178.50 | 151.60 | 3,312 |
| 2022-07-01 | 178.00 | 180.96 | 175.00 | 179.50 | 152.45 | 5,062 |
| 2022-06-30 | 180.00 | 180.70 | 180.00 | 180.00 | 152.87 | 415 |
| 2022-06-29 | 178.50 | 181.00 | 177.00 | 181.00 | 153.72 | 6,230 |
| 2022-06-28 | 179.00 | 182.00 | 179.00 | 181.00 | 153.72 | 4,009 |
| 2022-06-27 | 174.00 | 174.00 | 174.00 | 174.00 | 147.78 | 0 |
| 2022-06-24 | 173.00 | 176.80 | 169.20 | 173.00 | 146.93 | 3,279 |
| 2022-06-23 | 172.00 | 172.00 | 169.00 | 172.00 | 146.08 | 3,900 |
| 2022-06-22 | 175.00 | 180.00 | 171.20 | 175.00 | 148.62 | 1,383 |
| 2022-06-21 | 177.00 | 177.00 | 177.00 | 177.00 | 150.32 | 0 |
| 2022-06-20 | 175.00 | 181.00 | 171.20 | 177.00 | 150.32 | 3,283 |
| 2022-06-17 | 177.50 | 180.00 | 175.00 | 175.00 | 148.62 | 5,528 |
| 2022-06-16 | 179.00 | 184.00 | 174.00 | 177.00 | 150.32 | 8,525 |
| 2022-06-15 | 179.00 | 183.00 | 174.00 | 183.00 | 155.42 | 1,175 |
| 2022-06-14 | 177.00 | 186.00 | 174.40 | 178.00 | 151.17 | 13,406 |
| 2022-06-13 | 175.00 | 179.00 | 175.00 | 175.00 | 148.62 | 22 |
| 2022-06-10 | 184.00 | 187.36 | 181.00 | 181.00 | 153.72 | 2,038 |
| 2022-06-09 | 186.00 | 186.00 | 186.00 | 186.00 | 157.97 | 0 |
| 2022-06-08 | 187.00 | 187.40 | 187.00 | 187.00 | 158.82 | 2,126 |
| 2022-06-07 | 184.00 | 184.00 | 184.00 | 184.00 | 156.27 | 0 |
| 2022-06-06 | 185.00 | 187.00 | 182.00 | 187.00 | 158.82 | 1,842 |
| 2022-06-01 | 180.64 | 186.72 | 180.64 | 185.00 | 157.12 | 3,271 |
| 2022-05-31 | 179.00 | 182.50 | 179.00 | 179.00 | 152.02 | 1,899 |
| 2022-05-30 | 179.00 | 179.00 | 179.00 | 179.00 | 152.02 | 0 |
| 2022-05-27 | 179.00 | 179.00 | 179.00 | 179.00 | 152.02 | 0 |
| 2022-05-26 | 175.00 | 179.00 | 171.00 | 175.00 | 148.62 | 174 |
| 2022-05-25 | 175.00 | 179.20 | 175.00 | 175.00 | 148.62 | 280 |
| 2022-05-24 | 183.00 | 188.00 | 170.00 | 175.00 | 148.62 | 4,342 |
| 2022-05-23 | 183.00 | 183.00 | 183.00 | 183.00 | 155.42 | 0 |
| 2022-05-20 | 181.00 | 183.50 | 181.00 | 181.00 | 153.72 | 13 |
| 2022-05-19 | 184.00 | 186.00 | 176.00 | 181.00 | 153.72 | 7,474 |
| 2022-05-18 | 186.50 | 186.50 | 185.00 | 186.50 | 158.39 | 4,100 |
| 2022-05-17 | 185.50 | 187.96 | 185.38 | 186.50 | 158.39 | 2,723 |
| 2022-05-16 | 183.00 | 185.50 | 182.23 | 185.50 | 157.54 | 1,746 |
| 2022-05-13 | 181.00 | 188.00 | 170.00 | 183.00 | 155.42 | 14,121 |
| 2022-05-12 | 183.00 | 185.90 | 176.00 | 181.00 | 153.72 | 9,281 |
| 2022-05-11 | 183.00 | 187.00 | 179.20 | 183.00 | 155.42 | 305 |
| 2022-05-10 | 185.00 | 187.94 | 183.00 | 183.00 | 155.42 | 115 |
| 2022-05-09 | 175.00 | 190.00 | 168.70 | 184.00 | 156.27 | 61,613 |
| 2022-05-06 | 189.00 | 191.00 | 166.00 | 182.00 | 154.57 | 3,509 |
| 2022-05-05 | 185.00 | 192.00 | 174.00 | 189.00 | 160.51 | 40 |
| 2022-05-04 | 185.00 | 189.00 | 181.50 | 185.00 | 157.12 | 1,988 |
| 2022-05-03 | 183.00 | 192.00 | 174.00 | 185.00 | 157.12 | 101 |
| 2022-04-29 | 187.00 | 190.75 | 187.00 | 187.00 | 158.82 | 519 |
| 2022-04-28 | 187.00 | 187.00 | 187.00 | 187.00 | 158.82 | 0 |
| 2022-04-27 | 187.00 | 190.50 | 182.80 | 186.00 | 157.97 | 1,669 |
| 2022-04-26 | 185.00 | 192.00 | 174.00 | 187.00 | 158.82 | 26 |
| 2022-04-25 | 181.00 | 188.00 | 175.00 | 185.00 | 157.12 | 63 |
| 2022-04-22 | 187.00 | 189.00 | 187.00 | 187.00 | 158.82 | 5,262 |
| 2022-04-21 | 188.50 | 188.50 | 188.50 | 188.50 | 160.09 | 0 |
| 2022-04-20 | 187.00 | 190.00 | 180.00 | 187.00 | 158.82 | 927 |
| 2022-04-19 | 187.00 | 188.50 | 187.00 | 187.00 | 158.82 | 21,909 |
| 2022-04-14 | 187.00 | 187.00 | 187.00 | 187.00 | 158.82 | 0 |
| 2022-04-13 | 187.00 | 192.00 | 182.00 | 187.00 | 158.82 | 12,175 |
| 2022-04-12 | 181.68 | 191.00 | 181.68 | 187.00 | 158.82 | 14,070 |
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.