BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 200.00 | 204.00 | 194.00 | 200.00 | 190.92 | 907 |
| 2025-05-15 | 200.00 | 204.00 | 196.00 | 200.00 | 190.92 | 192 |
| 2025-05-14 | 200.00 | 203.20 | 200.00 | 200.00 | 190.92 | 197 |
| 2025-05-13 | 200.00 | 203.20 | 196.00 | 200.00 | 190.92 | 7,071 |
| 2025-05-12 | 200.00 | 203.20 | 200.00 | 200.00 | 190.92 | 362 |
| 2025-05-09 | 200.00 | 204.00 | 200.00 | 200.00 | 190.92 | 103 |
| 2025-05-08 | 200.50 | 204.00 | 195.18 | 199.50 | 190.44 | 2,179 |
| 2025-05-07 | 200.50 | 204.00 | 197.00 | 200.50 | 191.40 | 970 |
| 2025-05-06 | 200.50 | 200.50 | 197.14 | 200.50 | 191.40 | 1,587 |
| 2025-05-02 | 198.00 | 203.00 | 196.48 | 203.00 | 193.79 | 6,521 |
| 2025-05-01 | 198.00 | 202.00 | 198.00 | 198.00 | 189.01 | 15,322 |
| 2025-04-30 | 199.00 | 202.00 | 194.08 | 198.00 | 189.01 | 1,804 |
| 2025-04-29 | 198.00 | 206.00 | 194.08 | 206.00 | 196.65 | 1,068 |
| 2025-04-28 | 198.00 | 202.00 | 192.00 | 199.00 | 189.97 | 3,012 |
| 2025-04-25 | 191.00 | 198.00 | 188.00 | 198.00 | 189.01 | 12,950 |
| 2025-04-24 | 190.13 | 193.00 | 190.13 | 193.00 | 184.24 | 10,338 |
| 2025-04-23 | 188.00 | 192.00 | 184.00 | 188.00 | 179.47 | 5,174 |
| 2025-04-22 | 188.00 | 192.00 | 184.00 | 188.00 | 179.47 | 1,600 |
| 2025-04-17 | 188.00 | 192.00 | 188.00 | 188.00 | 179.47 | 10,148 |
| 2025-04-16 | 188.00 | 192.00 | 184.00 | 188.00 | 179.47 | 1,001 |
| 2025-04-15 | 182.00 | 189.00 | 180.00 | 188.00 | 179.47 | 8,443 |
| 2025-04-14 | 180.00 | 186.00 | 178.00 | 182.00 | 173.74 | 6,226 |
| 2025-04-11 | 183.00 | 186.00 | 176.00 | 181.00 | 172.78 | 3,100 |
| 2025-04-10 | 185.00 | 190.00 | 180.00 | 183.00 | 174.69 | 723 |
| 2025-04-09 | 181.00 | 185.00 | 176.00 | 181.00 | 172.78 | 15,676 |
| 2025-04-08 | 184.00 | 188.80 | 183.00 | 184.00 | 175.65 | 7,790 |
| 2025-04-07 | 192.00 | 194.00 | 180.00 | 182.00 | 173.74 | 13,910 |
| 2025-04-04 | 193.00 | 196.00 | 188.00 | 192.00 | 183.29 | 881 |
| 2025-04-03 | 194.00 | 196.00 | 186.00 | 193.00 | 184.24 | 5,671 |
| 2025-04-02 | 194.00 | 194.00 | 193.00 | 194.00 | 185.19 | 2,400 |
| 2025-04-01 | 194.00 | 194.00 | 190.00 | 194.00 | 185.19 | 10,000 |
| 2025-03-31 | 195.00 | 200.00 | 190.00 | 196.00 | 187.10 | 8,199 |
| 2025-03-28 | 195.00 | 200.00 | 190.00 | 195.00 | 186.15 | 27,770 |
| 2025-03-27 | 195.00 | 200.00 | 190.00 | 195.00 | 186.15 | 1,333 |
| 2025-03-26 | 195.00 | 195.00 | 180.00 | 195.00 | 186.15 | 580 |
| 2025-03-25 | 195.00 | 196.00 | 188.00 | 195.00 | 186.15 | 7,869 |
| 2025-03-24 | 194.00 | 200.00 | 190.00 | 195.00 | 186.15 | 47 |
| 2025-03-21 | 196.00 | 200.00 | 190.00 | 194.00 | 185.19 | 8,934 |
| 2025-03-20 | 196.00 | 200.00 | 192.00 | 196.00 | 187.10 | 5,002 |
| 2025-03-19 | 196.00 | 196.00 | 196.00 | 196.00 | 187.10 | 0 |
| 2025-03-18 | 198.00 | 202.00 | 192.00 | 196.00 | 187.10 | 1,231 |
| 2025-03-17 | 198.00 | 201.20 | 198.00 | 198.00 | 189.01 | 1,927 |
| 2025-03-14 | 199.00 | 206.00 | 196.00 | 198.00 | 189.01 | 3,744 |
| 2025-03-13 | 199.00 | 199.00 | 199.00 | 199.00 | 189.97 | 0 |
| 2025-03-12 | 200.00 | 206.00 | 196.00 | 199.00 | 189.97 | 1,602 |
| 2025-03-11 | 199.00 | 202.00 | 198.00 | 200.00 | 190.92 | 988 |
| 2025-03-10 | 199.00 | 202.00 | 199.00 | 199.00 | 189.97 | 112 |
| 2025-03-07 | 200.00 | 202.00 | 199.00 | 199.00 | 189.97 | 24 |
| 2025-03-06 | 200.00 | 201.60 | 200.00 | 200.00 | 190.92 | 1,228 |
| 2025-03-05 | 200.00 | 201.60 | 180.00 | 200.00 | 190.92 | 3,472 |
| 2025-03-04 | 204.00 | 208.00 | 198.00 | 200.00 | 190.92 | 4,160 |
| 2025-03-03 | 204.00 | 208.00 | 198.00 | 204.00 | 194.74 | 15,623 |
| 2025-02-28 | 204.00 | 204.80 | 200.00 | 200.00 | 190.92 | 3,003 |
| 2025-02-27 | 204.00 | 208.00 | 200.00 | 204.00 | 194.74 | 9,784 |
| 2025-02-26 | 204.00 | 204.00 | 204.00 | 204.00 | 194.74 | 0 |
| 2025-02-25 | 204.00 | 204.00 | 204.00 | 204.00 | 194.74 | 0 |
| 2025-02-24 | 204.00 | 204.00 | 204.00 | 204.00 | 194.74 | 0 |
| 2025-02-21 | 204.00 | 204.00 | 200.00 | 204.00 | 194.74 | 44 |
| 2025-02-20 | 204.00 | 208.00 | 200.00 | 204.00 | 194.74 | 9,133 |
| 2025-02-19 | 204.00 | 205.00 | 204.00 | 204.00 | 194.74 | 500 |
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.