CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	102.00	102.15	101.20	102.00	80.089	273,099
2023-12-12	101.00	103.50	100.50	101.75	79.893	1,167,438
2023-12-11	101.50	101.80	100.00	100.00	78.519	930,655
2023-12-08	101.50	104.00	101.50	102.00	80.089	70,270
2023-12-07	102.00	102.48	101.53	101.75	79.893	104,702
2023-12-06	101.50	104.50	101.50	103.00	80.874	271,163
2023-12-05	104.50	104.50	102.00	103.75	81.463	120,995
2023-12-04	104.00	104.25	102.50	104.25	81.856	204,691
2023-12-01	106.00	106.00	102.00	104.50	82.052	96,759
2023-11-30	102.50	104.50	102.05	104.50	82.052	135,621
2023-11-29	103.00	105.50	102.05	102.50	80.482	1,591,784
2023-11-28	104.50	109.50	103.00	103.00	80.874	45,391
2023-11-27	104.00	109.50	104.00	105.00	82.445	71,312
2023-11-24	104.00	109.50	103.10	107.00	84.015	2,189,741
2023-11-23	105.00	105.50	104.00	104.75	82.248	68,818
2023-11-22	105.50	106.25	104.82	105.00	82.445	248,196
2023-11-21	105.50	108.38	105.50	105.50	82.837	268,990
2023-11-20	105.00	106.45	103.57	105.50	82.837	372,251
2023-11-17	107.00	107.00	105.00	106.00	83.230	341,899
2023-11-16	105.00	106.98	105.00	105.50	82.837	289,942
2023-11-15	105.00	106.50	105.00	106.00	83.230	426,148
2023-11-14	105.00	107.42	105.00	106.50	83.622	772,912
2023-11-13	105.00	106.81	105.00	105.50	82.837	158,659
2023-11-10	105.00	107.50	105.00	105.00	82.445	307,817
2023-11-09	105.00	107.50	104.00	106.00	83.230	487,158
2023-11-08	104.00	106.98	101.61	105.25	81.169	249,277
2023-11-07	102.50	107.00	100.50	103.75	80.012	108,551
2023-11-06	104.00	107.00	102.82	103.50	79.819	1,019,713
2023-11-03	105.00	105.87	103.05	104.00	80.205	70,228
2023-11-02	106.00	106.50	102.70	104.50	80.590	98,825
2023-11-01	102.50	105.39	102.50	104.00	80.205	431,054
2023-10-31	104.00	105.96	103.00	104.75	80.783	342,509
2023-10-30	103.00	103.75	102.50	103.25	79.626	618,688
2023-10-27	101.50	103.74	101.50	102.50	79.048	581,027
2023-10-26	105.00	105.74	102.50	103.25	79.626	357,422
2023-10-25	103.50	107.00	101.00	107.00	82.518	525,081
2023-10-24	103.50	104.00	102.50	102.50	79.048	459,750
2023-10-23	100.00	104.50	100.00	102.75	79.241	166,573
2023-10-20	103.50	106.00	100.00	100.00	77.120	544,045
2023-10-19	103.50	104.16	102.00	103.50	79.819	691,406
2023-10-18	103.00	106.00	101.50	103.75	80.012	171,155
2023-10-17	103.98	104.00	102.00	103.00	79.434	222,093
2023-10-16	103.00	104.50	100.50	100.50	77.506	165,588
2023-10-13	102.00	106.50	101.64	104.00	80.205	375,703
2023-10-12	100.50	103.03	99.000	102.00	78.662	424,539
2023-10-11	101.50	104.50	101.49	103.25	79.626	93,146
2023-10-10	106.00	106.00	100.00	100.00	77.120	181,695
2023-10-09	101.50	106.50	101.00	102.50	79.048	451,473
2023-10-06	98.800	102.50	98.600	100.10	77.197	753,494
2023-10-05	99.000	99.800	98.200	98.200	75.732	1,636,931
2023-10-04	99.600	102.00	98.200	98.200	75.732	3,288,173
2023-10-03	98.200	99.738	98.200	98.600	76.040	152,044
2023-10-02	100.00	102.33	98.000	98.400	75.886	198,879
2023-09-29	99.200	101.50	98.500	99.750	76.927	389,932
2023-09-28	99.550	100.00	98.500	99.000	76.349	182,771
2023-09-27	100.00	102.50	98.000	99.400	76.657	199,295
2023-09-26	101.00	101.25	100.00	101.25	78.084	163,123
2023-09-25	101.20	101.25	100.33	101.25	78.084	272,574
2023-09-22	100.00	102.50	100.00	100.00	77.120	1,003,963
2023-09-21	100.00	101.20	100.00	100.00	77.120	399,230

← NewerPage 13 of 22 · 1,262 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.