CVC Income & Growth Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	109.00	110.00	107.04	108.75	88.780	199,242
2024-03-08	109.50	111.50	107.00	109.00	88.984	151,608
2024-03-07	109.50	111.00	103.00	109.50	89.392	404,780
2024-03-06	107.50	109.50	105.50	107.50	87.760	107,959
2024-03-05	106.00	109.50	105.00	106.50	86.943	294,005
2024-03-04	105.50	109.25	104.00	108.00	88.168	605,480
2024-03-01	106.00	107.00	103.04	105.50	86.127	680,312
2024-02-29	103.50	107.00	103.50	104.00	84.902	117,883
2024-02-28	106.00	106.50	103.50	105.00	85.719	1,173,187
2024-02-27	103.50	106.50	103.50	104.00	84.902	186,946
2024-02-26	107.00	107.00	102.50	104.00	84.902	285,324
2024-02-23	110.00	110.00	104.50	104.50	85.310	884,032
2024-02-22	104.50	105.30	104.05	104.50	85.310	188,044
2024-02-21	104.50	105.25	102.50	104.50	85.310	232,130
2024-02-20	105.00	105.50	104.50	104.50	85.310	411,261
2024-02-19	106.00	106.25	104.00	105.25	85.923	126,285
2024-02-16	104.50	106.25	104.00	104.50	85.310	722,367
2024-02-15	104.00	106.00	104.00	105.00	85.719	122,147
2024-02-14	104.50	108.75	104.00	104.00	84.902	287,231
2024-02-13	105.00	106.20	105.00	105.50	86.127	359,739
2024-02-12	105.00	107.00	104.50	105.00	85.719	788,572
2024-02-09	107.00	113.00	104.82	107.00	87.351	2,689,548
2024-02-08	107.00	109.01	105.00	105.00	85.719	1,003,284
2024-02-07	108.50	113.00	108.00	108.00	84.800	181,282
2024-02-06	108.50	109.00	107.50	108.00	84.800	251,433
2024-02-05	108.00	109.00	107.31	108.00	84.800	710,415
2024-02-02	107.50	108.50	106.84	108.00	84.800	480,827
2024-02-01	108.00	108.00	104.50	105.75	83.034	278,694
2024-01-31	107.00	107.41	106.50	107.00	84.015	536,233
2024-01-30	107.00	107.50	105.50	105.50	82.837	258,159
2024-01-29	107.00	107.50	105.50	106.50	83.622	122,925
2024-01-26	105.50	107.00	104.60	105.75	83.034	557,082
2024-01-25	105.00	106.50	104.10	105.50	82.837	1,334,642
2024-01-24	103.50	105.37	103.50	105.00	82.445	276,639
2024-01-23	104.00	105.50	103.88	105.50	82.837	211,388
2024-01-22	104.00	106.50	103.68	106.00	83.230	148,067
2024-01-19	105.50	106.00	104.49	105.50	82.837	202,376
2024-01-18	105.00	105.09	103.00	103.00	80.874	642,424
2024-01-17	105.00	106.50	104.50	106.50	83.622	218,568
2024-01-16	104.50	105.41	104.40	104.50	82.052	243,698
2024-01-15	105.00	105.00	103.50	105.00	82.445	128,363
2024-01-12	106.00	106.00	103.50	103.50	81.267	48,137
2024-01-11	103.50	105.00	102.50	104.50	82.052	116,683
2024-01-10	106.50	106.50	102.50	104.50	82.052	133,205
2024-01-09	105.00	106.00	104.44	105.00	82.445	108,094
2024-01-08	104.50	106.00	103.60	105.00	82.445	299,225
2024-01-05	104.00	105.00	102.60	104.50	82.052	181,737
2024-01-04	103.26	103.26	100.98	102.50	80.482	88,623
2024-01-03	103.00	103.50	100.50	100.50	78.911	62,656
2024-01-02	100.50	102.76	100.50	100.50	78.911	235,863
2023-12-29	100.50	104.50	100.33	100.50	78.911	62,498
2023-12-28	104.50	105.00	100.50	100.50	78.911	133,387
2023-12-27	101.50	103.00	101.50	101.50	79.697	55,324
2023-12-22	101.50	104.50	101.50	101.50	79.697	139,244
2023-12-21	101.50	102.15	101.50	102.00	80.089	3,081,648
2023-12-20	101.50	102.44	101.50	101.50	79.697	51,846
2023-12-19	100.50	104.50	100.00	100.50	78.911	151,610
2023-12-18	100.00	103.77	100.00	100.00	78.519	237,625
2023-12-15	101.00	103.50	101.00	102.00	80.089	1,974,070
2023-12-14	102.50	102.50	100.00	102.00	80.089	16,394,508

← NewerPage 12 of 22 · 1,263 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.