CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 118.00 | 120.00 | 115.80 | 117.75 | 99.688 | 304,294 |
| 2024-08-29 | 117.00 | 120.00 | 116.00 | 117.75 | 99.688 | 100,254 |
| 2024-08-28 | 116.00 | 119.00 | 116.00 | 116.00 | 98.207 | 95,472 |
| 2024-08-27 | 115.50 | 119.50 | 114.00 | 115.00 | 97.360 | 552,421 |
| 2024-08-23 | 116.50 | 119.50 | 116.50 | 116.50 | 98.630 | 513,438 |
| 2024-08-22 | 117.00 | 119.50 | 116.35 | 119.50 | 101.17 | 331,384 |
| 2024-08-21 | 115.50 | 119.00 | 113.76 | 116.50 | 98.630 | 192,942 |
| 2024-08-20 | 116.00 | 121.00 | 115.74 | 116.25 | 98.418 | 510,996 |
| 2024-08-19 | 116.00 | 117.50 | 115.50 | 115.50 | 97.783 | 96,851 |
| 2024-08-16 | 117.50 | 118.43 | 116.00 | 117.00 | 99.053 | 553,163 |
| 2024-08-15 | 117.00 | 120.50 | 115.61 | 119.00 | 100.75 | 312,769 |
| 2024-08-14 | 117.00 | 121.00 | 115.37 | 118.25 | 100.11 | 335,157 |
| 2024-08-13 | 118.00 | 120.00 | 115.29 | 116.25 | 98.418 | 444,562 |
| 2024-08-12 | 116.00 | 118.40 | 114.20 | 116.00 | 98.207 | 196,647 |
| 2024-08-09 | 116.00 | 118.79 | 115.00 | 117.50 | 99.477 | 203,414 |
| 2024-08-08 | 117.00 | 118.87 | 115.10 | 117.25 | 99.265 | 315,018 |
| 2024-08-07 | 116.50 | 120.00 | 116.50 | 116.50 | 96.883 | 164,807 |
| 2024-08-06 | 116.50 | 119.50 | 114.00 | 119.50 | 99.378 | 424,944 |
| 2024-08-05 | 115.50 | 117.00 | 114.23 | 116.00 | 96.468 | 156,013 |
| 2024-08-02 | 117.75 | 118.00 | 116.10 | 116.75 | 97.091 | 427,604 |
| 2024-08-01 | 116.50 | 120.00 | 116.50 | 118.75 | 98.755 | 327,694 |
| 2024-07-31 | 116.50 | 119.50 | 116.00 | 116.50 | 96.883 | 324,330 |
| 2024-07-30 | 118.00 | 119.50 | 117.00 | 117.00 | 97.299 | 1,381,698 |
| 2024-07-29 | 117.00 | 119.50 | 116.10 | 118.50 | 98.547 | 326,793 |
| 2024-07-26 | 117.50 | 119.50 | 115.48 | 118.25 | 98.339 | 449,949 |
| 2024-07-25 | 116.50 | 117.50 | 116.50 | 117.00 | 97.299 | 831,302 |
| 2024-07-24 | 116.50 | 118.00 | 116.50 | 116.50 | 96.883 | 1,061,863 |
| 2024-07-23 | 117.00 | 118.00 | 116.00 | 116.75 | 97.091 | 1,378,154 |
| 2024-07-22 | 116.00 | 117.50 | 116.00 | 116.75 | 97.091 | 354,875 |
| 2024-07-19 | 115.50 | 117.00 | 115.50 | 117.00 | 97.299 | 226,243 |
| 2024-07-18 | 114.00 | 116.50 | 114.00 | 115.75 | 96.260 | 165,353 |
| 2024-07-17 | 115.50 | 116.00 | 113.50 | 115.00 | 95.636 | 466,410 |
| 2024-07-16 | 116.50 | 117.50 | 114.00 | 114.50 | 95.220 | 222,252 |
| 2024-07-15 | 117.00 | 117.50 | 115.50 | 115.50 | 96.052 | 171,581 |
| 2024-07-12 | 114.50 | 117.50 | 114.50 | 116.25 | 96.676 | 184,942 |
| 2024-07-11 | 114.00 | 116.00 | 112.50 | 112.50 | 93.557 | 1,311,345 |
| 2024-07-10 | 115.00 | 116.50 | 115.00 | 115.75 | 96.260 | 423,401 |
| 2024-07-09 | 116.50 | 116.50 | 114.50 | 115.00 | 95.636 | 608,764 |
| 2024-07-08 | 114.00 | 116.50 | 114.00 | 114.00 | 94.804 | 187,603 |
| 2024-07-05 | 114.00 | 117.00 | 114.00 | 114.00 | 94.804 | 147,683 |
| 2024-07-04 | 115.00 | 116.30 | 112.53 | 115.50 | 96.052 | 487,146 |
| 2024-07-03 | 113.50 | 115.50 | 112.50 | 115.00 | 95.636 | 1,230,683 |
| 2024-07-02 | 114.50 | 116.00 | 112.50 | 112.50 | 93.557 | 740,384 |
| 2024-07-01 | 114.00 | 116.00 | 114.00 | 114.50 | 95.220 | 410,048 |
| 2024-06-28 | 115.00 | 115.50 | 113.57 | 114.50 | 95.220 | 944,697 |
| 2024-06-27 | 112.50 | 115.00 | 111.50 | 114.00 | 94.804 | 778,559 |
| 2024-06-26 | 110.00 | 112.50 | 110.00 | 110.00 | 91.478 | 359,970 |
| 2024-06-25 | 111.50 | 112.50 | 111.00 | 111.50 | 92.725 | 172,699 |
| 2024-06-24 | 112.00 | 112.50 | 110.50 | 110.50 | 91.894 | 83,447 |
| 2024-06-21 | 111.00 | 112.50 | 110.50 | 112.00 | 93.141 | 249,590 |
| 2024-06-20 | 110.50 | 112.50 | 110.50 | 110.50 | 91.894 | 143,692 |
| 2024-06-19 | 110.50 | 112.50 | 110.50 | 112.00 | 93.141 | 231,761 |
| 2024-06-18 | 111.00 | 112.50 | 110.50 | 111.00 | 92.310 | 406,724 |
| 2024-06-17 | 112.50 | 112.50 | 109.50 | 111.00 | 92.310 | 230,982 |
| 2024-06-14 | 110.50 | 112.50 | 110.50 | 111.50 | 92.725 | 434,024 |
| 2024-06-13 | 111.00 | 114.50 | 110.50 | 112.50 | 93.557 | 166,437 |
| 2024-06-12 | 112.00 | 113.00 | 110.00 | 111.00 | 92.310 | 446,693 |
| 2024-06-11 | 112.00 | 113.50 | 111.50 | 112.00 | 93.141 | 130,723 |
| 2024-06-10 | 110.50 | 113.50 | 110.50 | 111.50 | 92.725 | 409,972 |
| 2024-06-07 | 111.00 | 113.00 | 110.50 | 110.50 | 91.894 | 197,153 |
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.