CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 116.94 | 118.00 | 116.50 | 117.00 | 117.00 | 311,564 |
| 2026-10-15 | 116.50 | 118.00 | 116.50 | 117.25 | 117.25 | 333,127 |
| 2026-10-14 | 116.50 | 118.00 | 116.50 | 117.00 | 117.00 | 231,195 |
| 2026-10-13 | 117.00 | 118.00 | 116.50 | 116.50 | 116.50 | 301,426 |
| 2026-10-12 | 117.00 | 118.50 | 116.50 | 116.50 | 116.50 | 718,095 |
| 2026-10-09 | 117.50 | 118.50 | 117.00 | 117.00 | 117.00 | 300,502 |
| 2026-10-08 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 194,768 |
| 2026-10-07 | 117.50 | 119.00 | 117.00 | 117.00 | 117.00 | 348,774 |
| 2026-10-06 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 438,555 |
| 2026-10-05 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 652,254 |
| 2026-10-02 | 117.00 | 119.00 | 116.50 | 117.50 | 117.50 | 485,842 |
| 2026-10-01 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 425,690 |
| 2026-09-30 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | 356,866 |
| 2026-09-29 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 203,948 |
| 2026-09-28 | 117.50 | 119.00 | 117.00 | 118.00 | 118.00 | 490,511 |
| 2026-09-25 | 118.00 | 119.00 | 117.25 | 118.00 | 118.00 | 366,970 |
| 2026-09-24 | 118.00 | 118.25 | 117.50 | 118.00 | 118.00 | 468,866 |
| 2026-09-23 | 117.50 | 119.00 | 117.50 | 118.00 | 118.00 | 1,502,342 |
| 2026-09-22 | 117.50 | 118.00 | 117.50 | 117.50 | 117.50 | 397,503 |
| 2026-09-21 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | 464,150 |
| 2026-09-18 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | 777,004 |
| 2026-09-17 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | 1,457,561 |
| 2026-09-16 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | 305,429 |
| 2026-09-15 | 118.00 | 119.63 | 116.50 | 118.00 | 118.00 | 707,481 |
| 2026-09-14 | 118.00 | 119.00 | 117.25 | 118.00 | 118.00 | 800,369 |
| 2026-09-11 | 117.00 | 119.00 | 116.94 | 118.00 | 118.00 | 688,642 |
| 2026-09-10 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 450,329 |
| 2026-09-09 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 308,270 |
| 2026-09-08 | 117.50 | 118.00 | 117.11 | 118.00 | 118.00 | 499,517 |
| 2026-09-07 | 118.00 | 119.00 | 117.25 | 118.00 | 118.00 | 730,865 |
| 2026-09-04 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 587,708 |
| 2026-09-03 | 118.00 | 119.00 | 117.52 | 118.25 | 118.25 | 1,757,396 |
| 2026-09-02 | 118.50 | 119.00 | 117.25 | 117.50 | 117.50 | 606,614 |
| 2026-09-01 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 435,004 |
| 2026-08-28 | 118.50 | 118.50 | 118.02 | 118.50 | 118.50 | 394,324 |
| 2026-08-27 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 191,109 |
| 2026-08-26 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 588,522 |
| 2026-08-25 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 364,823 |
| 2026-08-24 | 118.50 | 119.00 | 118.00 | 118.50 | 118.50 | 291,337 |
| 2026-08-21 | 118.50 | 119.00 | 117.99 | 118.50 | 118.50 | 551,292 |
| 2026-08-20 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 618,304 |
| 2026-08-19 | 118.00 | 119.00 | 116.50 | 118.50 | 118.50 | 437,425 |
| 2026-08-18 | 117.25 | 118.00 | 116.50 | 117.50 | 117.50 | 316,755 |
| 2026-08-17 | 116.50 | 118.50 | 116.50 | 117.50 | 117.50 | 190,735 |
| 2026-08-14 | 117.50 | 118.50 | 115.14 | 117.00 | 117.00 | 871,371 |
| 2026-08-13 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 1,189,561 |
| 2026-08-12 | 117.00 | 118.50 | 116.50 | 116.50 | 116.50 | 314,709 |
| 2026-08-11 | 117.50 | 121.00 | 116.50 | 116.50 | 116.50 | 237,010 |
| 2026-08-10 | 118.00 | 121.00 | 117.00 | 117.50 | 117.50 | 506,633 |
| 2026-08-07 | 118.50 | 122.00 | 116.00 | 118.50 | 118.50 | 503,162 |
| 2026-08-06 | 118.50 | 122.00 | 118.00 | 118.50 | 118.50 | 425,537 |
| 2026-08-05 | 120.00 | 122.00 | 120.00 | 120.50 | 120.48 | 1,872,118 |
| 2026-08-04 | 120.00 | 121.50 | 120.00 | 120.50 | 118.19 | 614,970 |
| 2026-08-03 | 120.50 | 121.50 | 120.00 | 120.50 | 118.19 | 1,017,979 |
| 2026-07-31 | 119.50 | 121.00 | 119.50 | 119.50 | 117.21 | 614,973 |
| 2026-07-30 | 119.50 | 121.00 | 119.50 | 119.50 | 117.21 | 914,674 |
| 2026-07-29 | 119.50 | 121.00 | 119.50 | 119.50 | 117.21 | 290,837 |
| 2026-07-28 | 119.50 | 121.00 | 119.50 | 120.25 | 117.94 | 216,766 |
| 2026-07-27 | 119.50 | 121.00 | 119.50 | 120.25 | 117.94 | 317,465 |
| 2026-07-24 | 119.50 | 121.00 | 119.50 | 119.50 | 117.21 | 1,005,419 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0231 GBP |
| 2026-05-07 | 0.0231 GBP |
| 2026-02-05 | 0.0276 GBP |
| 2025-11-06 | 0.0231 GBP |
| 2025-08-07 | 0.0231 GBP |
| 2025-05-08 | 0.0231 GBP |
| 2025-02-06 | 0.0330 GBP |
| 2024-11-07 | 0.0206 GBP |
| 2024-08-08 | 0.0206 GBP |
| 2024-05-09 | 0.0206 GBP |
| 2024-02-08 | 0.0413 GBP |
| 2023-11-09 | 0.0188 GBP |
| 2023-08-10 | 0.0188 GBP |
| 2023-05-11 | 0.0188 GBP |
| 2023-02-09 | 0.0250 GBP |
| 2022-11-03 | 0.0150 GBP |
| 2022-08-04 | 0.0125 GBP |
| 2022-05-26 | 0.0125 GBP |
| 2022-02-03 | 0.0125 GBP |
| 2021-11-11 | 0.0125 GBP |
| 2021-08-05 | 0.0125 GBP |
| 2021-05-06 | 0.0113 GBP |
| 2021-02-04 | 0.0113 GBP |
| 2020-11-12 | 0.0113 GBP |
| 2020-08-06 | 0.0100 GBP |
| 2020-05-14 | 0.0138 GBP |
| 2020-02-06 | 0.0138 GBP |
| 2019-11-07 | 0.0138 GBP |
| 2019-08-01 | 0.0138 GBP |
| 2019-05-02 | 0.0138 GBP |
| 2019-02-07 | 0.0138 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.