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
2026-07-22	230.00	232.00	218.16	231.00	230.97	29,524
2026-07-21	226.00	230.00	220.00	230.00	229.97	13,523
2026-07-20	226.00	228.70	222.00	227.00	226.97	6,879
2026-07-17	226.00	228.00	226.00	226.00	223.36	4,362
2026-07-16	226.00	230.00	226.00	226.00	223.36	569
2026-07-15	227.00	230.00	224.00	227.00	224.35	147
2026-07-14	226.00	228.70	224.00	228.00	225.34	718
2026-07-13	226.00	230.00	224.00	227.00	224.35	2,520
2026-07-10	227.00	234.00	224.00	227.00	224.35	922
2026-07-09	227.00	227.00	227.00	227.00	224.35	0
2026-07-08	229.00	229.00	227.75	229.00	226.32	12,784
2026-07-07	227.00	229.00	220.00	228.00	225.34	5,628
2026-07-06	223.00	229.00	223.00	227.00	224.35	12,519
2026-07-03	220.00	224.00	216.00	220.00	217.43	5,513
2026-07-02	220.00	221.12	220.00	220.00	217.43	7,751
2026-07-01	221.00	221.12	218.00	220.00	217.43	10,408
2026-06-30	221.00	224.00	218.30	224.00	221.38	1,581
2026-06-29	221.00	221.25	218.06	221.00	218.42	5,282
2026-06-26	217.00	224.00	214.06	221.00	218.42	11,087
2026-06-25	220.00	220.00	214.00	217.00	214.46	41,132
2026-06-24	222.00	226.00	216.00	220.00	217.43	23,331
2026-06-23	222.00	222.60	222.00	222.00	219.41	2,500
2026-06-22	225.00	228.00	220.00	223.00	220.39	32,543
2026-06-19	225.00	228.00	225.00	225.00	222.37	3,338
2026-06-18	225.00	230.00	220.00	225.00	222.37	6,065
2026-06-17	225.00	226.90	221.25	225.00	222.37	752
2026-06-16	225.00	225.00	225.00	225.00	222.37	0
2026-06-15	230.00	230.00	230.00	230.00	227.31	572
2026-06-12	225.00	225.00	221.10	225.00	222.37	13,167
2026-06-11	225.00	225.00	220.00	225.00	222.37	2,538
2026-06-10	225.00	227.35	225.00	225.00	222.37	318
2026-06-09	227.00	228.47	225.00	225.00	222.37	875
2026-06-08	229.00	234.00	224.00	234.00	231.26	281
2026-06-05	229.00	234.00	224.00	229.00	226.32	165
2026-06-04	229.00	230.65	229.00	229.00	226.32	67
2026-06-03	229.00	230.65	229.00	229.00	226.32	4,335
2026-06-02	229.00	234.00	224.00	229.00	226.32	11,839
2026-06-01	229.00	230.80	229.00	229.00	226.32	1,286
2026-05-29	229.00	235.18	225.10	229.00	226.32	23,487
2026-05-28	229.00	231.00	224.00	229.00	226.32	1,417
2026-05-27	229.00	234.00	224.00	229.00	226.32	17,472
2026-05-26	228.00	231.45	224.00	229.00	226.32	1,460
2026-05-22	228.00	228.00	224.88	228.00	225.34	72,492
2026-05-21	230.00	230.80	230.00	230.00	227.31	53,861
2026-05-20	228.00	236.00	224.00	228.00	225.34	16,575
2026-05-19	231.00	234.00	224.00	230.00	227.31	7,769
2026-05-18	232.00	236.00	226.00	232.00	229.29	94,108
2026-05-15	232.00	236.00	228.00	232.00	229.29	10,761
2026-05-14	232.00	235.58	228.88	232.00	229.29	18,473
2026-05-13	232.00	235.58	232.00	234.00	231.26	928
2026-05-12	232.00	235.37	228.00	234.00	231.26	17,670
2026-05-11	232.00	236.00	230.00	233.00	230.28	10,255
2026-05-08	233.00	235.34	233.00	233.00	230.28	2,112
2026-05-07	232.00	235.40	230.00	233.00	230.28	9,593
2026-05-06	233.00	233.00	233.00	233.00	230.28	0
2026-05-05	233.00	233.00	233.00	233.00	230.28	0
2026-05-01	232.00	236.00	230.30	233.00	230.28	2,182
2026-04-30	233.00	237.18	230.40	234.00	231.26	35,563
2026-04-29	233.00	238.00	230.00	238.00	235.22	988
2026-04-28	233.00	238.00	230.00	234.00	231.26	11,688

← NewerPage 2 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.