BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 225.00 | 230.00 | 220.00 | 225.00 | 217.60 | 134,245 |
| 2026-01-28 | 227.00 | 230.00 | 220.00 | 225.00 | 217.60 | 2,841 |
| 2026-01-27 | 227.00 | 230.00 | 224.06 | 227.00 | 219.53 | 1,129 |
| 2026-01-26 | 229.00 | 230.00 | 227.00 | 227.00 | 219.53 | 4,073 |
| 2026-01-23 | 228.00 | 230.00 | 220.00 | 229.00 | 221.47 | 422 |
| 2026-01-22 | 226.00 | 230.00 | 222.00 | 228.00 | 220.50 | 5,708 |
| 2026-01-21 | 225.00 | 228.40 | 220.00 | 228.00 | 220.50 | 12,896 |
| 2026-01-20 | 227.00 | 228.40 | 220.10 | 225.00 | 217.60 | 4,518 |
| 2026-01-19 | 227.00 | 228.40 | 227.00 | 227.00 | 219.53 | 3,975 |
| 2026-01-16 | 227.00 | 230.00 | 224.00 | 227.00 | 219.53 | 12,891 |
| 2026-01-15 | 226.00 | 230.00 | 222.00 | 227.00 | 219.53 | 3,231 |
| 2026-01-14 | 227.00 | 228.40 | 224.37 | 227.00 | 219.53 | 4,000 |
| 2026-01-13 | 227.00 | 230.00 | 224.37 | 227.00 | 219.53 | 1,133 |
| 2026-01-12 | 228.40 | 228.40 | 220.62 | 227.00 | 219.53 | 13,691 |
| 2026-01-09 | 225.00 | 230.00 | 220.00 | 229.00 | 221.47 | 18,154 |
| 2026-01-08 | 222.00 | 225.00 | 214.00 | 225.00 | 217.60 | 10,689 |
| 2026-01-07 | 220.00 | 224.00 | 214.00 | 222.00 | 214.70 | 45 |
| 2026-01-06 | 220.00 | 224.00 | 216.00 | 220.00 | 212.76 | 48 |
| 2026-01-05 | 220.00 | 220.00 | 216.40 | 220.00 | 212.76 | 3,554 |
| 2026-01-02 | 220.00 | 222.00 | 216.48 | 220.00 | 212.76 | 6,305 |
| 2025-12-31 | 220.00 | 220.00 | 220.00 | 220.00 | 212.76 | 0 |
| 2025-12-30 | 220.00 | 220.00 | 220.00 | 220.00 | 212.76 | 0 |
| 2025-12-29 | 220.00 | 223.12 | 216.08 | 220.00 | 212.76 | 12,122 |
| 2025-12-24 | 222.00 | 224.00 | 220.00 | 220.00 | 212.76 | 33 |
| 2025-12-23 | 222.00 | 223.60 | 220.20 | 222.00 | 214.70 | 1,455 |
| 2025-12-22 | 219.00 | 224.00 | 212.33 | 222.00 | 214.70 | 6,083 |
| 2025-12-19 | 219.00 | 224.00 | 212.32 | 219.00 | 211.80 | 5,826 |
| 2025-12-18 | 222.00 | 224.00 | 214.00 | 219.00 | 211.80 | 5,026 |
| 2025-12-17 | 215.00 | 224.00 | 210.00 | 223.00 | 215.66 | 2,608 |
| 2025-12-16 | 217.00 | 224.00 | 214.00 | 224.00 | 216.63 | 366 |
| 2025-12-15 | 215.00 | 220.00 | 210.06 | 217.00 | 209.86 | 17,465 |
| 2025-12-12 | 215.00 | 216.00 | 210.00 | 213.00 | 205.99 | 492 |
| 2025-12-11 | 215.00 | 220.00 | 210.00 | 213.00 | 205.99 | 451 |
| 2025-12-10 | 215.40 | 215.40 | 210.60 | 213.00 | 205.99 | 3,485 |
| 2025-12-09 | 214.00 | 214.00 | 212.06 | 214.00 | 206.96 | 6,836 |
| 2025-12-08 | 216.00 | 217.96 | 215.00 | 215.00 | 207.93 | 4,559 |
| 2025-12-05 | 216.00 | 218.00 | 212.00 | 215.00 | 207.93 | 14,192 |
| 2025-12-04 | 216.00 | 220.00 | 214.00 | 215.00 | 207.93 | 4,638 |
| 2025-12-03 | 216.00 | 217.94 | 215.00 | 215.00 | 207.93 | 927 |
| 2025-12-02 | 218.00 | 218.00 | 215.00 | 215.00 | 207.93 | 3,649 |
| 2025-12-01 | 216.00 | 217.00 | 212.00 | 217.00 | 209.86 | 409 |
| 2025-11-28 | 216.00 | 217.00 | 210.03 | 215.00 | 207.93 | 13,597 |
| 2025-11-27 | 216.00 | 220.00 | 215.00 | 215.00 | 207.93 | 2,276 |
| 2025-11-26 | 216.00 | 217.00 | 212.06 | 215.00 | 207.93 | 341 |
| 2025-11-25 | 216.00 | 218.00 | 212.00 | 215.00 | 207.93 | 196 |
| 2025-11-24 | 216.00 | 217.10 | 215.00 | 215.00 | 207.93 | 4,349 |
| 2025-11-21 | 215.00 | 220.00 | 210.00 | 214.00 | 206.96 | 7,921 |
| 2025-11-20 | 215.00 | 224.00 | 210.00 | 215.00 | 207.93 | 1,734 |
| 2025-11-19 | 217.00 | 220.00 | 214.00 | 216.00 | 208.89 | 1,101 |
| 2025-11-18 | 217.00 | 220.00 | 214.00 | 217.00 | 209.86 | 2,530 |
| 2025-11-17 | 219.00 | 219.00 | 216.00 | 219.00 | 211.80 | 6,650 |
| 2025-11-14 | 218.00 | 224.00 | 214.00 | 220.00 | 212.76 | 7,388 |
| 2025-11-13 | 223.00 | 224.00 | 218.00 | 220.00 | 212.76 | 7,320 |
| 2025-11-12 | 223.00 | 223.00 | 222.00 | 223.00 | 215.66 | 2,040 |
| 2025-11-11 | 220.00 | 224.00 | 214.00 | 223.00 | 215.66 | 317 |
| 2025-11-10 | 214.00 | 221.00 | 210.00 | 221.00 | 213.73 | 22,551 |
| 2025-11-07 | 214.00 | 214.00 | 214.00 | 214.00 | 206.96 | 0 |
| 2025-11-06 | 214.00 | 215.92 | 210.00 | 214.00 | 206.96 | 2,765 |
| 2025-11-05 | 214.00 | 218.00 | 210.08 | 214.00 | 206.96 | 4,119 |
| 2025-11-04 | 217.00 | 220.00 | 214.00 | 217.00 | 209.86 | 251 |
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.