BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 204.00 | 205.00 | 200.00 | 204.00 | 194.74 | 818 |
| 2025-02-17 | 204.00 | 205.00 | 204.00 | 204.00 | 194.74 | 1,013 |
| 2025-02-14 | 204.00 | 208.00 | 204.00 | 204.00 | 194.74 | 962 |
| 2025-02-13 | 206.00 | 212.00 | 200.00 | 204.00 | 194.74 | 1,463 |
| 2025-02-12 | 206.00 | 209.20 | 202.80 | 206.00 | 196.65 | 31,704 |
| 2025-02-11 | 206.00 | 210.00 | 202.00 | 206.00 | 196.65 | 8 |
| 2025-02-10 | 205.00 | 212.00 | 200.00 | 206.00 | 196.65 | 60,308 |
| 2025-02-07 | 205.00 | 209.50 | 200.50 | 205.00 | 195.70 | 2,404 |
| 2025-02-06 | 206.00 | 210.00 | 198.00 | 209.00 | 199.51 | 373 |
| 2025-02-05 | 204.00 | 210.00 | 198.00 | 206.00 | 191.97 | 12,932 |
| 2025-02-04 | 204.00 | 208.00 | 194.00 | 204.00 | 190.11 | 10,013 |
| 2025-02-03 | 199.00 | 205.70 | 194.00 | 204.00 | 190.11 | 5,521 |
| 2025-01-31 | 200.00 | 206.00 | 194.00 | 200.00 | 186.38 | 3,759 |
| 2025-01-30 | 200.00 | 206.00 | 194.00 | 200.00 | 186.38 | 4,208 |
| 2025-01-29 | 202.00 | 208.00 | 196.00 | 200.00 | 186.38 | 8,335 |
| 2025-01-28 | 202.00 | 208.00 | 202.00 | 202.00 | 188.24 | 3,173 |
| 2025-01-27 | 199.00 | 212.00 | 196.00 | 212.00 | 197.56 | 456 |
| 2025-01-24 | 201.00 | 205.00 | 196.00 | 201.00 | 187.31 | 1,536 |
| 2025-01-23 | 200.00 | 208.00 | 196.00 | 201.00 | 187.31 | 1,787 |
| 2025-01-22 | 200.00 | 203.00 | 196.00 | 200.00 | 186.38 | 2,778 |
| 2025-01-21 | 200.00 | 200.00 | 196.00 | 200.00 | 186.38 | 11,335 |
| 2025-01-20 | 199.00 | 204.00 | 192.00 | 200.00 | 186.38 | 17,230 |
| 2025-01-17 | 196.00 | 204.00 | 192.00 | 199.00 | 185.45 | 4,784 |
| 2025-01-16 | 196.00 | 196.00 | 196.00 | 196.00 | 182.65 | 0 |
| 2025-01-15 | 195.00 | 200.00 | 190.15 | 196.00 | 182.65 | 12,831 |
| 2025-01-14 | 195.00 | 200.00 | 190.00 | 195.00 | 181.72 | 38,681 |
| 2025-01-13 | 198.00 | 198.00 | 198.00 | 198.00 | 184.52 | 259 |
| 2025-01-10 | 194.00 | 198.00 | 188.00 | 194.00 | 180.79 | 5,598 |
| 2025-01-09 | 192.00 | 198.00 | 188.00 | 193.00 | 179.86 | 144 |
| 2025-01-08 | 188.50 | 197.00 | 184.00 | 192.00 | 178.93 | 1,327 |
| 2025-01-07 | 196.00 | 208.00 | 188.50 | 188.50 | 175.66 | 113,495 |
| 2025-01-06 | 196.00 | 200.00 | 192.00 | 196.00 | 182.65 | 11,679 |
| 2025-01-03 | 196.00 | 196.00 | 192.25 | 196.00 | 182.65 | 7 |
| 2025-01-02 | 196.00 | 199.00 | 192.00 | 196.00 | 182.65 | 20,771 |
| 2024-12-31 | 197.00 | 197.00 | 197.00 | 197.00 | 183.58 | 0 |
| 2024-12-30 | 193.00 | 200.00 | 192.00 | 196.00 | 182.65 | 189 |
| 2024-12-27 | 196.00 | 200.00 | 190.00 | 193.00 | 179.86 | 8 |
| 2024-12-24 | 196.00 | 200.00 | 192.00 | 196.00 | 182.65 | 126 |
| 2024-12-23 | 196.00 | 196.00 | 196.00 | 196.00 | 182.65 | 0 |
| 2024-12-20 | 196.00 | 196.00 | 196.00 | 196.00 | 182.65 | 0 |
| 2024-12-19 | 197.00 | 200.00 | 192.00 | 196.00 | 182.65 | 2,197 |
| 2024-12-18 | 198.00 | 201.00 | 194.00 | 198.00 | 184.52 | 2,385 |
| 2024-12-17 | 199.00 | 202.00 | 194.10 | 198.00 | 184.52 | 30,557 |
| 2024-12-16 | 200.00 | 200.00 | 200.00 | 200.00 | 186.38 | 0 |
| 2024-12-13 | 200.00 | 204.00 | 196.00 | 200.00 | 186.38 | 167 |
| 2024-12-12 | 203.00 | 204.00 | 198.00 | 200.00 | 186.38 | 1,781 |
| 2024-12-11 | 203.00 | 204.00 | 200.00 | 203.00 | 189.18 | 5,056 |
| 2024-12-10 | 204.00 | 210.00 | 200.00 | 203.00 | 189.18 | 2,636 |
| 2024-12-09 | 204.00 | 206.00 | 200.08 | 204.00 | 190.11 | 3,281 |
| 2024-12-06 | 204.00 | 204.00 | 204.00 | 204.00 | 190.11 | 0 |
| 2024-12-05 | 205.00 | 206.00 | 200.00 | 204.00 | 190.11 | 741 |
| 2024-12-04 | 204.00 | 208.00 | 202.06 | 205.00 | 191.04 | 2,501 |
| 2024-12-03 | 196.00 | 204.00 | 194.00 | 204.00 | 190.11 | 11,591 |
| 2024-12-02 | 193.50 | 197.00 | 186.00 | 197.00 | 183.58 | 11,318 |
| 2024-11-29 | 193.50 | 196.00 | 193.50 | 193.50 | 180.32 | 5,651 |
| 2024-11-28 | 194.00 | 196.00 | 186.00 | 191.00 | 177.99 | 8,402 |
| 2024-11-27 | 194.00 | 195.00 | 194.00 | 194.00 | 180.79 | 3,000 |
| 2024-11-26 | 194.00 | 198.00 | 192.00 | 192.00 | 178.93 | 106 |
| 2024-11-25 | 195.00 | 200.00 | 190.00 | 194.00 | 180.79 | 78 |
| 2024-11-22 | 195.00 | 200.00 | 191.00 | 195.00 | 181.72 | 231 |
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.