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
2026-04-27	233.00	238.00	230.88	234.00	231.26	2,091
2026-04-24	233.00	234.00	230.40	234.00	231.26	2,500
2026-04-23	233.00	238.00	232.02	234.00	231.26	11,054
2026-04-22	235.00	237.34	232.00	234.00	231.26	3,290
2026-04-21	233.00	235.00	232.50	235.00	232.25	19,168
2026-04-20	233.00	238.00	232.00	235.00	232.25	5,217
2026-04-17	233.00	237.60	219.49	235.00	232.25	38,066
2026-04-16	233.00	238.00	228.00	233.00	230.28	574
2026-04-15	228.00	236.90	228.00	233.00	230.28	18,138
2026-04-14	226.00	230.00	226.00	228.00	225.34	12,115
2026-04-13	226.00	229.78	224.71	228.00	225.34	15,251
2026-04-10	228.00	230.00	226.00	229.00	226.32	13,169
2026-04-09	227.00	230.00	220.00	228.00	225.34	2,846
2026-04-08	224.00	230.00	224.00	227.00	224.35	13,742
2026-04-07	221.00	223.40	216.00	221.00	218.42	15,133
2026-04-02	221.00	226.00	216.00	221.00	218.42	50
2026-04-01	222.00	222.00	218.08	222.00	219.41	3
2026-03-31	221.00	226.00	216.00	221.00	218.42	23,746
2026-03-30	222.00	224.00	221.00	221.00	218.42	352
2026-03-27	222.00	224.00	218.08	222.00	219.41	11,135
2026-03-26	222.00	226.00	218.00	222.00	219.41	1,137
2026-03-25	221.00	222.00	216.10	222.00	219.41	430
2026-03-24	221.00	230.00	216.00	221.00	218.42	3,367
2026-03-23	219.00	223.50	216.00	221.00	218.42	10,581
2026-03-20	221.00	225.47	216.00	216.00	213.48	27,162
2026-03-19	222.00	223.60	222.00	222.00	219.41	12,988
2026-03-18	223.00	225.40	220.00	223.00	220.39	20,225
2026-03-17	224.00	227.12	220.00	220.00	217.43	23,482
2026-03-16	224.00	228.00	220.00	224.00	221.38	10,690
2026-03-13	224.00	229.48	220.00	224.00	221.38	54,496
2026-03-12	225.00	230.00	220.00	225.00	222.37	6,205
2026-03-11	227.00	229.40	224.00	225.00	222.37	18,185
2026-03-10	227.00	230.00	224.00	227.00	224.35	11,635
2026-03-09	227.00	230.00	220.00	228.00	225.34	2,185
2026-03-06	229.00	234.00	224.00	229.00	226.32	1,001
2026-03-05	228.00	234.00	224.00	229.00	226.32	324
2026-03-04	228.00	230.00	228.00	228.00	225.34	535
2026-03-03	231.00	234.00	224.00	234.00	231.26	6,289
2026-03-02	229.00	234.00	224.00	233.00	230.28	3,074
2026-02-27	231.00	234.00	228.00	231.00	228.30	12,549
2026-02-26	231.00	234.00	228.00	231.00	228.30	1,980
2026-02-25	228.00	231.40	228.00	231.00	228.30	14,507
2026-02-24	228.00	231.40	224.00	230.00	227.31	2,677
2026-02-23	228.00	232.00	224.00	224.00	221.38	7,802
2026-02-20	228.00	231.70	226.30	229.00	226.32	16,002
2026-02-19	228.00	232.00	226.00	229.00	226.32	16
2026-02-18	228.00	231.70	226.00	229.00	226.32	16,558
2026-02-17	228.00	232.00	226.00	229.00	226.32	5,627
2026-02-16	228.00	231.69	226.06	229.00	226.32	4,086
2026-02-13	229.00	231.60	229.00	229.00	226.32	1,686
2026-02-12	228.00	231.60	224.80	228.00	225.34	3,041
2026-02-11	229.00	234.00	224.00	233.00	225.34	33,372
2026-02-10	231.00	234.00	226.04	232.00	224.37	1,867
2026-02-09	229.80	229.80	224.00	229.00	221.47	22,684
2026-02-06	228.00	230.00	220.40	229.00	221.47	47,053
2026-02-05	224.00	230.00	220.00	228.00	220.50	4,131
2026-02-04	224.00	227.60	224.00	224.00	216.63	15,635
2026-02-03	224.00	228.00	220.00	224.00	216.63	17,174
2026-02-02	224.00	226.64	224.00	224.00	216.63	893
2026-01-30	225.00	234.00	221.00	230.00	222.43	47,567

← NewerPage 3 of 22 · 1,263 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.