BlackRock Income and Growth Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 195.00 | 200.00 | 195.00 | 195.00 | 181.72 | 2 |
| 2024-11-20 | 194.50 | 200.00 | 194.00 | 194.00 | 180.79 | 291 |
| 2024-11-19 | 196.00 | 200.00 | 180.00 | 194.50 | 181.26 | 7,983 |
| 2024-11-18 | 195.00 | 200.00 | 190.00 | 196.00 | 182.65 | 2,657 |
| 2024-11-15 | 195.00 | 198.00 | 190.00 | 195.00 | 181.72 | 2,580 |
| 2024-11-14 | 195.00 | 195.00 | 195.00 | 195.00 | 181.72 | 0 |
| 2024-11-13 | 195.00 | 197.50 | 195.00 | 195.00 | 181.72 | 273 |
| 2024-11-12 | 195.00 | 200.00 | 190.00 | 195.00 | 181.72 | 1,420 |
| 2024-11-11 | 197.00 | 200.00 | 194.00 | 197.00 | 183.58 | 445 |
| 2024-11-08 | 195.00 | 200.00 | 194.30 | 197.00 | 183.58 | 5,039 |
| 2024-11-07 | 195.00 | 195.00 | 195.00 | 195.00 | 181.72 | 5,023 |
| 2024-11-06 | 195.00 | 200.00 | 186.00 | 193.00 | 179.86 | 5,962 |
| 2024-11-05 | 195.00 | 195.00 | 190.00 | 195.00 | 181.72 | 3,462 |
| 2024-11-04 | 193.50 | 200.00 | 190.10 | 195.00 | 181.72 | 34 |
| 2024-11-01 | 193.50 | 196.16 | 193.50 | 193.50 | 180.32 | 2,863 |
| 2024-10-31 | 193.50 | 197.00 | 190.00 | 193.50 | 180.32 | 50 |
| 2024-10-30 | 193.50 | 196.16 | 190.00 | 193.50 | 180.32 | 2,158 |
| 2024-10-29 | 198.00 | 202.00 | 192.00 | 193.50 | 180.32 | 598 |
| 2024-10-28 | 198.00 | 198.00 | 194.08 | 198.00 | 184.52 | 1,000 |
| 2024-10-25 | 198.00 | 202.00 | 194.00 | 198.00 | 184.52 | 28 |
| 2024-10-24 | 200.00 | 200.00 | 198.00 | 198.00 | 184.52 | 20,383 |
| 2024-10-23 | 198.00 | 200.00 | 198.00 | 200.00 | 186.38 | 2,000 |
| 2024-10-22 | 193.50 | 193.50 | 190.00 | 193.50 | 180.32 | 11,659 |
| 2024-10-21 | 192.50 | 195.00 | 190.05 | 193.50 | 180.32 | 16,134 |
| 2024-10-18 | 190.00 | 194.00 | 188.00 | 192.50 | 179.39 | 41,540 |
| 2024-10-17 | 190.00 | 192.00 | 188.00 | 190.00 | 177.06 | 38,995 |
| 2024-10-16 | 190.00 | 190.00 | 189.59 | 190.00 | 177.06 | 39,189 |
| 2024-10-15 | 191.00 | 192.00 | 188.69 | 190.00 | 177.06 | 77,091 |
| 2024-10-14 | 191.00 | 192.00 | 190.00 | 191.00 | 177.99 | 686 |
| 2024-10-11 | 192.67 | 192.67 | 191.81 | 192.00 | 178.93 | 21,764 |
| 2024-10-10 | 196.00 | 198.00 | 194.00 | 196.00 | 182.65 | 2,725 |
| 2024-10-09 | 197.00 | 202.00 | 194.00 | 196.00 | 182.65 | 10 |
| 2024-10-08 | 199.00 | 206.00 | 196.00 | 198.00 | 184.52 | 269 |
| 2024-10-07 | 202.00 | 206.00 | 196.00 | 199.00 | 185.45 | 98 |
| 2024-10-04 | 202.00 | 206.00 | 198.00 | 202.00 | 188.24 | 2,506 |
| 2024-10-03 | 202.00 | 206.00 | 198.00 | 202.00 | 188.24 | 4,609 |
| 2024-10-02 | 202.00 | 203.00 | 198.00 | 202.00 | 188.24 | 2,501 |
| 2024-10-01 | 202.00 | 206.00 | 196.00 | 202.00 | 188.24 | 5,025 |
| 2024-09-30 | 201.00 | 204.00 | 201.00 | 202.00 | 188.24 | 8,952 |
| 2024-09-27 | 200.00 | 204.00 | 196.00 | 200.00 | 186.38 | 1,297 |
| 2024-09-26 | 200.00 | 204.00 | 200.00 | 200.00 | 186.38 | 43 |
| 2024-09-25 | 203.00 | 208.00 | 196.00 | 201.00 | 187.31 | 9,190 |
| 2024-09-24 | 203.00 | 208.00 | 198.00 | 203.00 | 189.18 | 420 |
| 2024-09-23 | 201.00 | 208.00 | 198.00 | 203.00 | 189.18 | 633 |
| 2024-09-20 | 205.00 | 208.00 | 198.00 | 198.00 | 184.52 | 9,374 |
| 2024-09-19 | 204.00 | 205.00 | 200.00 | 205.00 | 191.04 | 1,105 |
| 2024-09-18 | 202.00 | 208.00 | 198.00 | 204.00 | 190.11 | 512 |
| 2024-09-17 | 202.00 | 202.00 | 198.00 | 202.00 | 188.24 | 5 |
| 2024-09-16 | 204.00 | 204.00 | 204.00 | 204.00 | 190.11 | 0 |
| 2024-09-13 | 204.00 | 208.00 | 204.00 | 204.00 | 190.11 | 24 |
| 2024-09-12 | 204.00 | 205.00 | 200.00 | 204.00 | 190.11 | 3,547 |
| 2024-09-11 | 204.00 | 208.00 | 200.00 | 204.00 | 190.11 | 29,864 |
| 2024-09-10 | 204.00 | 204.00 | 200.00 | 204.00 | 190.11 | 3,000 |
| 2024-09-09 | 204.00 | 208.00 | 200.00 | 204.00 | 190.11 | 37 |
| 2024-09-06 | 204.00 | 204.00 | 204.00 | 204.00 | 190.11 | 0 |
| 2024-09-05 | 204.00 | 207.04 | 204.00 | 204.00 | 190.11 | 1,132 |
| 2024-09-04 | 204.00 | 208.00 | 204.00 | 204.00 | 190.11 | 3,218 |
| 2024-09-03 | 206.00 | 210.00 | 200.00 | 204.00 | 190.11 | 21,769 |
| 2024-09-02 | 204.00 | 210.00 | 198.00 | 206.00 | 191.97 | 4,833 |
| 2024-08-30 | 200.00 | 204.00 | 196.00 | 204.00 | 190.11 | 4,797 |
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.