BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 197.00 | 198.00 | 197.00 | 197.00 | 163.30 | 6,000 |
| 2022-01-14 | 195.00 | 198.00 | 195.00 | 195.00 | 161.64 | 1,731 |
| 2022-01-13 | 195.00 | 200.00 | 192.00 | 197.00 | 163.30 | 2,506 |
| 2022-01-12 | 198.00 | 199.90 | 190.00 | 195.00 | 161.64 | 71,559 |
| 2022-01-11 | 195.00 | 202.00 | 190.00 | 198.00 | 164.13 | 3,222 |
| 2022-01-10 | 194.00 | 195.98 | 194.00 | 195.00 | 161.64 | 18,345 |
| 2022-01-07 | 194.00 | 194.00 | 192.04 | 194.00 | 160.81 | 2,250 |
| 2022-01-06 | 193.00 | 196.00 | 192.04 | 194.00 | 160.81 | 19,222 |
| 2022-01-05 | 194.00 | 195.93 | 187.45 | 195.00 | 161.64 | 7,190 |
| 2022-01-04 | 190.00 | 196.00 | 186.00 | 194.00 | 160.81 | 2,296 |
| 2021-12-31 | 192.00 | 196.00 | 184.00 | 188.50 | 156.25 | 7 |
| 2021-12-30 | 192.00 | 192.00 | 192.00 | 192.00 | 159.16 | 0 |
| 2021-12-29 | 187.50 | 192.00 | 186.00 | 192.00 | 159.16 | 9,762 |
| 2021-12-24 | 187.00 | 187.00 | 187.00 | 187.00 | 155.01 | 0 |
| 2021-12-23 | 187.00 | 187.60 | 184.00 | 184.00 | 152.52 | 266 |
| 2021-12-22 | 186.00 | 186.00 | 186.00 | 186.00 | 154.18 | 0 |
| 2021-12-21 | 186.00 | 186.00 | 186.00 | 186.00 | 154.18 | 0 |
| 2021-12-20 | 181.00 | 185.00 | 176.00 | 183.00 | 151.70 | 346 |
| 2021-12-17 | 185.00 | 185.00 | 185.00 | 185.00 | 153.35 | 0 |
| 2021-12-16 | 184.50 | 185.00 | 182.00 | 185.00 | 153.35 | 1,500 |
| 2021-12-15 | 183.00 | 183.00 | 180.00 | 183.00 | 151.70 | 3,530 |
| 2021-12-14 | 187.00 | 187.00 | 187.00 | 187.00 | 155.01 | 0 |
| 2021-12-13 | 183.00 | 183.00 | 178.00 | 183.00 | 151.70 | 5,854 |
| 2021-12-10 | 186.00 | 192.00 | 180.00 | 187.00 | 155.01 | 784 |
| 2021-12-09 | 188.00 | 188.00 | 184.40 | 188.00 | 155.84 | 47 |
| 2021-12-08 | 187.00 | 192.00 | 184.00 | 190.00 | 157.50 | 23,590 |
| 2021-12-07 | 188.00 | 191.60 | 188.00 | 188.00 | 155.84 | 179 |
| 2021-12-06 | 187.00 | 191.50 | 187.00 | 187.00 | 155.01 | 256 |
| 2021-12-03 | 185.00 | 185.00 | 185.00 | 185.00 | 153.35 | 16 |
| 2021-12-02 | 185.00 | 190.00 | 185.00 | 185.00 | 153.35 | 2,614 |
| 2021-12-01 | 187.50 | 192.00 | 187.50 | 187.50 | 155.43 | 33 |
| 2021-11-30 | 182.50 | 192.00 | 181.00 | 186.00 | 154.18 | 1,034 |
| 2021-11-29 | 185.00 | 192.00 | 180.00 | 184.00 | 152.52 | 11,451 |
| 2021-11-26 | 185.00 | 192.00 | 184.00 | 184.00 | 152.52 | 342 |
| 2021-11-25 | 189.00 | 196.00 | 185.00 | 190.00 | 157.50 | 12,755 |
| 2021-11-24 | 189.00 | 189.00 | 189.00 | 189.00 | 156.67 | 0 |
| 2021-11-23 | 188.00 | 191.20 | 188.00 | 188.00 | 155.84 | 1,746 |
| 2021-11-22 | 190.00 | 192.10 | 188.50 | 188.50 | 156.25 | 7,602 |
| 2021-11-19 | 191.00 | 193.00 | 184.00 | 188.50 | 156.25 | 1,678 |
| 2021-11-18 | 192.00 | 195.10 | 185.00 | 191.00 | 158.33 | 1,517 |
| 2021-11-17 | 192.00 | 192.00 | 192.00 | 192.00 | 159.16 | 0 |
| 2021-11-16 | 192.00 | 192.00 | 192.00 | 192.00 | 159.16 | 0 |
| 2021-11-15 | 189.50 | 196.00 | 184.00 | 192.00 | 159.16 | 9,137 |
| 2021-11-12 | 189.50 | 189.50 | 186.00 | 189.50 | 157.08 | 29,016 |
| 2021-11-11 | 189.50 | 191.83 | 189.50 | 189.50 | 157.08 | 312 |
| 2021-11-10 | 187.50 | 190.00 | 185.00 | 188.50 | 156.25 | 2,130 |
| 2021-11-09 | 189.00 | 193.00 | 184.00 | 187.50 | 155.43 | 5,976 |
| 2021-11-08 | 183.00 | 192.00 | 180.00 | 189.00 | 156.67 | 1,488 |
| 2021-11-05 | 183.00 | 183.00 | 180.00 | 183.00 | 151.70 | 7,564 |
| 2021-11-04 | 184.50 | 184.50 | 184.50 | 184.50 | 152.94 | 0 |
| 2021-11-03 | 186.50 | 188.00 | 185.50 | 185.50 | 153.77 | 1,068 |
| 2021-11-02 | 188.50 | 190.00 | 183.00 | 186.50 | 154.60 | 36 |
| 2021-11-01 | 188.50 | 188.50 | 188.00 | 188.50 | 156.25 | 11,811 |
| 2021-10-29 | 191.00 | 191.00 | 191.00 | 191.00 | 158.33 | 0 |
| 2021-10-28 | 189.00 | 189.00 | 189.00 | 189.00 | 156.67 | 0 |
| 2021-10-27 | 185.00 | 192.00 | 182.00 | 188.00 | 155.84 | 16,136 |
| 2021-10-26 | 185.00 | 185.00 | 180.00 | 185.00 | 153.35 | 10,089 |
| 2021-10-25 | 187.00 | 190.00 | 180.00 | 185.00 | 153.35 | 6,006 |
| 2021-10-22 | 187.00 | 187.00 | 182.10 | 187.00 | 155.01 | 22 |
| 2021-10-21 | 187.00 | 187.00 | 182.10 | 187.00 | 155.01 | 7,158 |
← NewerPage 21 of 21 · 1,260 trading days
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.