BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 219.00 | 219.00 | 218.25 | 219.00 | 211.80 | 458 |
| 2025-10-31 | 216.00 | 220.00 | 210.00 | 219.00 | 211.80 | 25,452 |
| 2025-10-30 | 214.00 | 218.00 | 210.08 | 216.00 | 208.89 | 4,585 |
| 2025-10-29 | 214.00 | 218.00 | 210.00 | 214.00 | 206.96 | 62 |
| 2025-10-28 | 214.00 | 218.00 | 208.00 | 214.00 | 206.96 | 209 |
| 2025-10-27 | 214.00 | 214.30 | 210.00 | 214.00 | 206.96 | 6,075 |
| 2025-10-24 | 214.00 | 222.00 | 210.00 | 214.00 | 206.96 | 702 |
| 2025-10-23 | 214.00 | 214.00 | 214.00 | 214.00 | 206.96 | 0 |
| 2025-10-22 | 214.00 | 218.00 | 210.00 | 214.00 | 206.96 | 457 |
| 2025-10-21 | 214.00 | 218.00 | 210.00 | 214.00 | 206.96 | 2,222 |
| 2025-10-20 | 214.00 | 214.50 | 210.00 | 213.00 | 205.99 | 608 |
| 2025-10-17 | 213.00 | 213.00 | 213.00 | 213.00 | 205.99 | 0 |
| 2025-10-16 | 214.00 | 216.00 | 210.00 | 213.00 | 205.99 | 717 |
| 2025-10-15 | 213.00 | 213.00 | 210.00 | 213.00 | 205.99 | 7,832 |
| 2025-10-14 | 212.00 | 216.00 | 210.00 | 213.00 | 205.99 | 4,385 |
| 2025-10-13 | 211.00 | 216.00 | 208.00 | 213.00 | 205.99 | 1,218 |
| 2025-10-10 | 216.00 | 216.00 | 208.43 | 211.00 | 204.06 | 10,124 |
| 2025-10-09 | 213.00 | 216.00 | 208.00 | 215.00 | 207.93 | 4,835 |
| 2025-10-08 | 213.00 | 216.00 | 210.00 | 213.00 | 205.99 | 2,267 |
| 2025-10-07 | 214.00 | 214.00 | 213.00 | 213.00 | 205.99 | 3,900 |
| 2025-10-06 | 203.00 | 214.00 | 200.00 | 214.00 | 206.96 | 20,125 |
| 2025-10-03 | 203.00 | 206.38 | 203.00 | 203.00 | 196.32 | 31,911 |
| 2025-10-02 | 204.00 | 204.00 | 200.00 | 203.00 | 196.32 | 6,490 |
| 2025-10-01 | 204.98 | 206.00 | 204.98 | 205.00 | 198.26 | 7,832 |
| 2025-09-30 | 203.00 | 206.00 | 200.00 | 204.00 | 197.29 | 25,604 |
| 2025-09-29 | 206.00 | 206.00 | 200.00 | 203.00 | 196.32 | 1,042 |
| 2025-09-26 | 206.00 | 210.00 | 202.00 | 206.00 | 199.22 | 116 |
| 2025-09-25 | 206.00 | 212.00 | 202.00 | 206.00 | 199.22 | 2,315 |
| 2025-09-24 | 206.00 | 210.00 | 202.00 | 206.00 | 199.22 | 534 |
| 2025-09-23 | 206.00 | 210.00 | 202.00 | 206.00 | 199.22 | 5,488 |
| 2025-09-22 | 206.00 | 210.00 | 202.00 | 210.00 | 203.09 | 4,797 |
| 2025-09-19 | 206.00 | 210.00 | 202.00 | 206.00 | 199.22 | 994 |
| 2025-09-18 | 206.00 | 206.00 | 206.00 | 206.00 | 199.22 | 62 |
| 2025-09-17 | 206.00 | 212.00 | 202.00 | 206.00 | 199.22 | 3,699 |
| 2025-09-16 | 207.00 | 210.00 | 204.00 | 206.00 | 199.22 | 118 |
| 2025-09-15 | 206.00 | 212.00 | 202.00 | 207.00 | 200.19 | 491 |
| 2025-09-12 | 206.00 | 209.10 | 206.00 | 206.00 | 199.22 | 9,337 |
| 2025-09-11 | 206.00 | 210.00 | 202.00 | 206.00 | 199.22 | 974 |
| 2025-09-10 | 208.00 | 212.00 | 202.00 | 206.00 | 199.22 | 5,339 |
| 2025-09-09 | 208.00 | 212.00 | 204.00 | 208.00 | 201.16 | 73 |
| 2025-09-08 | 208.00 | 208.00 | 204.00 | 208.00 | 201.16 | 1,937 |
| 2025-09-05 | 208.00 | 212.00 | 204.00 | 208.00 | 201.16 | 45 |
| 2025-09-04 | 209.00 | 212.00 | 200.00 | 208.00 | 201.16 | 4,586 |
| 2025-09-03 | 209.00 | 212.26 | 209.00 | 209.00 | 202.12 | 433 |
| 2025-09-02 | 210.00 | 214.00 | 204.00 | 209.00 | 202.12 | 17,012 |
| 2025-09-01 | 211.00 | 212.30 | 208.00 | 211.00 | 204.06 | 8,186 |
| 2025-08-29 | 214.00 | 214.00 | 203.18 | 211.00 | 204.06 | 18,625 |
| 2025-08-28 | 211.00 | 214.00 | 208.00 | 212.00 | 205.03 | 2,873 |
| 2025-08-27 | 213.00 | 214.00 | 211.00 | 211.00 | 204.06 | 3,056 |
| 2025-08-26 | 212.98 | 214.00 | 212.98 | 213.00 | 205.99 | 251 |
| 2025-08-22 | 211.00 | 214.00 | 208.00 | 213.00 | 205.99 | 5,023 |
| 2025-08-21 | 208.33 | 210.00 | 208.33 | 209.00 | 202.12 | 12,132 |
| 2025-08-20 | 205.00 | 210.00 | 200.00 | 209.00 | 202.12 | 200 |
| 2025-08-19 | 205.00 | 210.00 | 200.00 | 205.00 | 198.26 | 8,506 |
| 2025-08-18 | 205.00 | 208.33 | 205.00 | 205.00 | 198.26 | 477 |
| 2025-08-15 | 205.00 | 205.41 | 205.00 | 205.00 | 198.26 | 10,000 |
| 2025-08-14 | 205.00 | 210.00 | 200.00 | 205.00 | 198.26 | 1,312 |
| 2025-08-13 | 205.00 | 205.00 | 205.00 | 205.00 | 198.26 | 0 |
| 2025-08-12 | 205.00 | 210.00 | 200.00 | 205.00 | 198.26 | 8,052 |
| 2025-08-11 | 203.50 | 210.00 | 200.00 | 207.00 | 200.19 | 14,371 |
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.