BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 180.00 | 188.00 | 174.00 | 185.00 | 157.12 | 2,299 |
| 2022-04-08 | 186.00 | 189.50 | 185.00 | 185.00 | 157.12 | 11,354 |
| 2022-04-07 | 180.00 | 188.00 | 170.00 | 184.50 | 156.69 | 3,679 |
| 2022-04-06 | 185.00 | 185.00 | 175.00 | 180.00 | 152.87 | 10,143 |
| 2022-04-05 | 182.00 | 185.00 | 180.00 | 185.00 | 157.12 | 5,472 |
| 2022-04-04 | 182.00 | 182.00 | 177.00 | 182.00 | 154.57 | 4,161 |
| 2022-04-01 | 179.00 | 182.00 | 177.00 | 182.00 | 154.57 | 2,100 |
| 2022-03-31 | 180.50 | 184.50 | 170.00 | 184.50 | 156.69 | 1,852 |
| 2022-03-30 | 184.00 | 186.00 | 176.99 | 180.50 | 153.30 | 43,193 |
| 2022-03-29 | 181.50 | 187.00 | 178.00 | 184.00 | 156.27 | 399 |
| 2022-03-28 | 181.00 | 183.80 | 174.00 | 183.00 | 155.42 | 30,708 |
| 2022-03-25 | 180.50 | 180.50 | 174.00 | 180.50 | 153.30 | 2,000 |
| 2022-03-24 | 180.50 | 180.50 | 173.00 | 180.50 | 153.30 | 19,606 |
| 2022-03-23 | 181.00 | 188.00 | 170.00 | 184.00 | 156.27 | 13,159 |
| 2022-03-22 | 179.00 | 180.00 | 173.00 | 180.00 | 152.87 | 70,352 |
| 2022-03-21 | 180.00 | 188.00 | 170.00 | 180.00 | 152.87 | 2,508 |
| 2022-03-18 | 182.00 | 182.00 | 182.00 | 182.00 | 154.57 | 0 |
| 2022-03-17 | 177.50 | 184.00 | 177.50 | 177.50 | 150.75 | 13,673 |
| 2022-03-16 | 177.50 | 184.00 | 177.50 | 177.50 | 150.75 | 23,239 |
| 2022-03-15 | 177.50 | 183.00 | 169.00 | 175.00 | 148.62 | 139 |
| 2022-03-14 | 179.00 | 184.00 | 179.00 | 179.00 | 152.02 | 3,308 |
| 2022-03-11 | 179.00 | 183.20 | 174.00 | 179.00 | 152.02 | 4,038 |
| 2022-03-10 | 177.50 | 182.96 | 177.50 | 177.50 | 150.75 | 287 |
| 2022-03-09 | 177.50 | 177.50 | 177.50 | 177.50 | 150.75 | 0 |
| 2022-03-08 | 167.50 | 180.00 | 165.00 | 172.00 | 146.08 | 1,863 |
| 2022-03-07 | 171.00 | 180.00 | 164.00 | 168.50 | 143.10 | 1,752 |
| 2022-03-04 | 177.00 | 186.00 | 170.00 | 176.00 | 149.47 | 87 |
| 2022-03-03 | 177.00 | 184.00 | 174.00 | 181.00 | 153.72 | 272 |
| 2022-03-02 | 177.00 | 178.50 | 171.00 | 178.50 | 151.60 | 34,074 |
| 2022-03-01 | 178.00 | 181.00 | 170.00 | 181.00 | 153.72 | 3,850 |
| 2022-02-28 | 176.00 | 180.80 | 170.00 | 178.00 | 151.17 | 4,441 |
| 2022-02-25 | 177.00 | 184.00 | 172.00 | 179.00 | 152.02 | 12,761 |
| 2022-02-24 | 175.00 | 180.00 | 170.00 | 175.00 | 148.62 | 969 |
| 2022-02-23 | 183.00 | 189.00 | 183.00 | 183.00 | 155.42 | 2,530 |
| 2022-02-22 | 182.00 | 189.00 | 173.00 | 183.00 | 155.42 | 15,823 |
| 2022-02-21 | 189.00 | 196.00 | 182.00 | 187.50 | 159.24 | 12,535 |
| 2022-02-18 | 187.50 | 187.50 | 182.00 | 187.50 | 159.24 | 5,000 |
| 2022-02-17 | 187.50 | 187.50 | 187.50 | 187.50 | 159.24 | 0 |
| 2022-02-16 | 187.50 | 187.50 | 187.50 | 187.50 | 159.24 | 0 |
| 2022-02-15 | 187.00 | 192.45 | 182.00 | 187.50 | 159.24 | 13,702 |
| 2022-02-14 | 186.50 | 187.00 | 184.00 | 187.00 | 158.82 | 38 |
| 2022-02-11 | 188.00 | 194.00 | 182.00 | 188.00 | 159.67 | 6,241 |
| 2022-02-10 | 191.00 | 194.68 | 190.00 | 190.00 | 161.36 | 2,640 |
| 2022-02-09 | 191.00 | 194.90 | 191.00 | 191.00 | 162.21 | 116 |
| 2022-02-08 | 190.00 | 190.00 | 190.00 | 190.00 | 161.36 | 0 |
| 2022-02-07 | 189.00 | 195.00 | 184.32 | 190.50 | 161.79 | 12,102 |
| 2022-02-04 | 190.50 | 195.00 | 189.00 | 189.00 | 160.51 | 1,332 |
| 2022-02-03 | 191.00 | 196.00 | 190.00 | 190.00 | 161.36 | 5,046 |
| 2022-02-02 | 194.00 | 198.00 | 186.00 | 192.00 | 159.16 | 53,495 |
| 2022-02-01 | 192.50 | 195.00 | 191.00 | 191.00 | 158.33 | 54 |
| 2022-01-31 | 193.00 | 197.00 | 185.00 | 191.00 | 158.33 | 29 |
| 2022-01-28 | 192.00 | 192.00 | 186.20 | 192.00 | 159.16 | 19,680 |
| 2022-01-27 | 194.00 | 198.00 | 194.00 | 194.00 | 160.81 | 4,001 |
| 2022-01-26 | 195.00 | 197.90 | 192.00 | 192.00 | 159.16 | 20,212 |
| 2022-01-25 | 195.00 | 198.00 | 195.00 | 195.00 | 161.64 | 11,947 |
| 2022-01-24 | 194.00 | 198.00 | 188.00 | 193.00 | 159.98 | 1,140 |
| 2022-01-21 | 194.00 | 194.00 | 190.08 | 194.00 | 160.81 | 72 |
| 2022-01-20 | 195.00 | 195.00 | 195.00 | 195.00 | 161.64 | 0 |
| 2022-01-19 | 195.00 | 200.00 | 195.00 | 195.00 | 161.64 | 8,375 |
| 2022-01-18 | 196.00 | 200.00 | 190.00 | 195.00 | 161.64 | 16,245 |
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.