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
2025-08-08	203.50	206.55	203.50	203.50	196.81	10,476
2025-08-07	205.00	208.00	198.00	200.00	193.42	10,269
2025-08-06	205.00	210.00	205.00	205.00	198.26	10,167
2025-08-05	207.00	210.00	200.00	205.00	198.26	24,354
2025-08-04	207.00	210.00	204.00	207.00	200.19	32,370
2025-08-01	207.00	210.00	204.00	208.00	201.16	4,773
2025-07-31	207.00	214.00	204.00	207.00	200.19	48,784
2025-07-30	207.00	207.00	207.00	207.00	200.19	0
2025-07-29	209.00	209.00	209.00	209.00	202.12	0
2025-07-28	209.00	209.00	209.00	209.00	202.12	0
2025-07-25	207.00	210.00	204.00	207.00	200.19	2
2025-07-24	207.00	210.00	204.00	207.00	200.19	6,980
2025-07-23	208.20	209.80	208.20	209.00	199.51	11,923
2025-07-22	207.00	209.70	204.60	207.00	197.60	694
2025-07-21	208.20	215.00	208.20	209.00	199.51	14,235
2025-07-18	207.00	210.00	205.20	207.00	197.60	5,157
2025-07-17	207.00	210.00	204.00	207.00	197.60	2,741
2025-07-16	207.00	209.28	207.00	207.00	197.60	4,752
2025-07-15	207.00	210.00	207.00	207.00	197.60	506
2025-07-14	207.00	207.00	204.72	207.00	197.60	201
2025-07-11	207.00	210.00	204.00	207.00	197.60	190
2025-07-10	207.00	209.70	207.00	207.00	197.60	1,484
2025-07-09	207.00	207.00	204.72	207.00	197.60	8,771
2025-07-08	207.00	209.70	204.72	207.00	197.60	5,099
2025-07-07	207.00	209.70	204.72	207.00	197.60	6,977
2025-07-04	205.00	210.00	204.00	207.00	197.60	14,342
2025-07-03	205.00	206.00	205.00	205.00	195.70	14
2025-07-02	203.00	204.00	203.00	203.00	193.79	6,000
2025-07-01	201.50	206.00	199.00	205.00	195.70	5,109
2025-06-30	201.50	201.50	199.00	201.50	192.35	35
2025-06-27	201.50	203.50	201.50	201.50	192.35	8,500
2025-06-26	203.00	204.00	198.00	201.00	191.88	11,068
2025-06-25	203.00	203.80	203.00	203.00	193.79	44
2025-06-24	203.00	204.00	198.00	201.00	191.88	112
2025-06-23	203.00	203.00	200.50	203.00	193.79	2,125
2025-06-20	204.00	205.60	202.00	204.00	194.74	247
2025-06-19	202.00	206.00	200.00	204.00	194.74	10,981
2025-06-18	200.00	204.00	200.00	202.00	192.83	10,001
2025-06-17	202.00	202.00	196.50	200.00	190.92	13,961
2025-06-16	203.00	205.10	198.00	203.00	193.79	9,824
2025-06-13	202.00	206.00	202.00	203.00	193.79	1,732
2025-06-12	203.00	206.00	200.00	203.00	193.79	603
2025-06-11	205.00	210.00	200.00	203.00	193.79	7,246
2025-06-10	205.00	210.00	200.00	205.00	195.70	2,743
2025-06-09	206.00	210.00	200.00	205.00	195.70	165
2025-06-06	208.00	214.00	206.00	206.00	196.65	247
2025-06-05	205.00	210.00	175.00	208.00	198.56	4,467
2025-06-04	205.00	205.00	205.00	205.00	195.70	0
2025-06-03	205.00	210.00	200.00	208.00	198.56	14
2025-06-02	205.00	210.00	200.00	205.00	195.70	4,852
2025-05-30	201.00	210.00	200.00	205.00	195.70	2,627
2025-05-29	200.00	204.00	194.00	201.00	191.88	5,724
2025-05-28	200.00	200.00	200.00	200.00	190.92	0
2025-05-27	200.00	204.00	196.00	200.00	190.92	2,314
2025-05-23	200.00	204.00	194.00	200.00	190.92	1,773
2025-05-22	200.00	203.60	196.40	200.00	190.92	8,311
2025-05-21	200.00	203.92	200.00	200.00	190.92	28,041
2025-05-20	201.00	204.00	196.00	200.00	190.92	13,670
2025-05-19	198.50	204.00	194.00	201.00	191.88	4,014
2025-05-16	200.00	204.00	194.00	200.00	190.92	907

← NewerPage 6 of 21 · 1,260 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.