CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 110.50 | 113.00 | 110.50 | 113.00 | 93.973 | 629,448 |
| 2024-06-05 | 113.50 | 113.50 | 112.10 | 113.00 | 93.973 | 145,221 |
| 2024-06-04 | 113.00 | 113.50 | 111.51 | 113.50 | 94.389 | 190,320 |
| 2024-06-03 | 112.00 | 113.50 | 111.50 | 113.50 | 94.389 | 364,311 |
| 2024-05-31 | 114.50 | 114.50 | 111.00 | 112.00 | 93.141 | 804,814 |
| 2024-05-30 | 113.00 | 115.00 | 112.00 | 115.00 | 95.636 | 238,443 |
| 2024-05-29 | 112.00 | 113.00 | 111.62 | 112.50 | 93.557 | 294,736 |
| 2024-05-28 | 111.00 | 113.00 | 111.00 | 111.75 | 92.933 | 225,127 |
| 2024-05-24 | 111.00 | 113.00 | 111.00 | 112.50 | 93.557 | 30,158 |
| 2024-05-23 | 111.50 | 112.50 | 111.50 | 112.50 | 93.557 | 116,275 |
| 2024-05-22 | 111.50 | 114.05 | 111.50 | 112.50 | 93.557 | 309,047 |
| 2024-05-21 | 110.50 | 112.75 | 110.50 | 112.50 | 93.557 | 165,837 |
| 2024-05-20 | 111.00 | 113.45 | 111.00 | 111.00 | 92.310 | 168,540 |
| 2024-05-17 | 112.00 | 112.50 | 110.50 | 111.50 | 92.725 | 148,436 |
| 2024-05-16 | 110.50 | 114.00 | 109.31 | 112.50 | 93.557 | 164,947 |
| 2024-05-15 | 111.50 | 114.50 | 111.50 | 112.50 | 93.557 | 279,529 |
| 2024-05-14 | 112.00 | 114.00 | 111.85 | 112.50 | 93.557 | 248,194 |
| 2024-05-13 | 110.00 | 113.50 | 110.00 | 112.00 | 93.141 | 494,344 |
| 2024-05-10 | 114.00 | 114.00 | 110.00 | 111.50 | 92.725 | 497,778 |
| 2024-05-09 | 112.00 | 113.00 | 110.50 | 111.00 | 92.310 | 642,035 |
| 2024-05-08 | 113.00 | 113.00 | 111.00 | 112.50 | 91.841 | 227,421 |
| 2024-05-07 | 112.00 | 114.00 | 110.00 | 111.50 | 91.025 | 345,110 |
| 2024-05-03 | 110.00 | 114.00 | 110.00 | 111.00 | 90.617 | 236,589 |
| 2024-05-02 | 114.00 | 114.00 | 111.00 | 112.00 | 91.433 | 301,778 |
| 2024-05-01 | 111.00 | 113.00 | 111.00 | 111.00 | 90.617 | 461,048 |
| 2024-04-30 | 114.00 | 114.00 | 110.50 | 112.00 | 91.433 | 393,492 |
| 2024-04-29 | 110.50 | 114.00 | 110.50 | 113.00 | 92.250 | 488,483 |
| 2024-04-26 | 110.50 | 112.50 | 110.50 | 110.50 | 90.209 | 205,678 |
| 2024-04-25 | 113.00 | 113.46 | 109.00 | 111.00 | 90.617 | 412,176 |
| 2024-04-24 | 113.50 | 113.55 | 113.00 | 113.00 | 92.250 | 194,005 |
| 2024-04-23 | 113.00 | 114.03 | 112.89 | 113.00 | 92.250 | 148,772 |
| 2024-04-22 | 112.00 | 115.00 | 112.00 | 112.50 | 91.841 | 628,554 |
| 2024-04-19 | 116.00 | 116.00 | 112.00 | 112.00 | 91.433 | 537,414 |
| 2024-04-18 | 114.00 | 116.50 | 113.00 | 113.00 | 92.250 | 179,328 |
| 2024-04-17 | 113.00 | 113.95 | 113.00 | 113.00 | 92.250 | 1,022,351 |
| 2024-04-16 | 113.00 | 116.00 | 113.00 | 113.00 | 92.250 | 359,129 |
| 2024-04-15 | 113.00 | 116.00 | 113.00 | 113.00 | 92.250 | 378,708 |
| 2024-04-12 | 115.00 | 116.00 | 113.00 | 113.00 | 92.250 | 595,223 |
| 2024-04-11 | 113.00 | 116.00 | 112.50 | 112.50 | 91.841 | 609,985 |
| 2024-04-10 | 112.50 | 114.00 | 112.50 | 112.50 | 91.841 | 1,262,163 |
| 2024-04-09 | 113.00 | 113.40 | 112.10 | 112.50 | 91.841 | 1,023,928 |
| 2024-04-08 | 112.00 | 114.00 | 111.50 | 112.00 | 91.433 | 806,824 |
| 2024-04-05 | 112.00 | 113.50 | 111.50 | 112.00 | 91.433 | 296,754 |
| 2024-04-04 | 111.50 | 115.50 | 111.50 | 111.50 | 91.025 | 452,858 |
| 2024-04-03 | 112.50 | 115.00 | 111.70 | 112.50 | 91.841 | 342,102 |
| 2024-04-02 | 112.00 | 112.00 | 109.00 | 110.00 | 89.800 | 214,906 |
| 2024-03-28 | 108.00 | 113.50 | 108.00 | 111.25 | 90.821 | 414,763 |
| 2024-03-27 | 109.50 | 112.50 | 107.00 | 109.00 | 88.984 | 527,102 |
| 2024-03-26 | 108.50 | 108.98 | 105.68 | 107.00 | 87.351 | 1,118,227 |
| 2024-03-25 | 108.00 | 109.79 | 106.50 | 108.00 | 88.168 | 100,299 |
| 2024-03-22 | 109.00 | 110.03 | 108.00 | 109.00 | 88.984 | 167,183 |
| 2024-03-21 | 110.00 | 110.20 | 108.00 | 108.00 | 88.168 | 242,669 |
| 2024-03-20 | 108.00 | 112.00 | 107.50 | 108.00 | 88.168 | 115,706 |
| 2024-03-19 | 109.50 | 109.50 | 106.00 | 106.00 | 86.535 | 141,411 |
| 2024-03-18 | 106.00 | 112.00 | 106.00 | 107.00 | 87.351 | 249,930 |
| 2024-03-15 | 111.50 | 111.50 | 105.00 | 105.00 | 85.719 | 2,499,046 |
| 2024-03-14 | 108.50 | 110.00 | 106.00 | 108.00 | 88.168 | 187,595 |
| 2024-03-13 | 108.00 | 111.00 | 103.50 | 105.50 | 86.127 | 205,333 |
| 2024-03-12 | 109.50 | 110.25 | 107.00 | 108.00 | 88.168 | 367,917 |
| 2024-03-11 | 109.00 | 110.00 | 107.04 | 108.75 | 88.780 | 199,242 |
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.