CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	101.00	102.38	100.00	100.00	77.120	235,328
2023-09-19	100.00	102.38	100.00	100.00	77.120	718,512
2023-09-18	102.50	102.50	100.00	100.00	77.120	177,768
2023-09-15	103.50	103.50	100.00	100.50	77.506	709,737
2023-09-14	104.00	104.00	100.00	101.50	78.277	340,474
2023-09-13	101.50	101.75	100.54	101.50	78.277	129,056
2023-09-12	102.50	104.50	100.50	101.00	77.891	289,254
2023-09-11	99.800	104.96	99.746	103.00	79.434	2,354,261
2023-09-08	99.600	99.800	97.400	99.800	76.966	219,992
2023-09-07	99.000	99.600	97.790	99.600	76.811	188,647
2023-09-06	96.400	97.800	96.400	97.800	75.423	108,228
2023-09-05	97.680	97.680	96.000	97.400	75.115	39,718
2023-09-04	97.400	97.680	96.000	97.400	75.115	35,659
2023-09-01	94.800	97.780	94.800	96.000	74.035	304,724
2023-08-31	95.600	97.000	95.500	96.800	74.652	62,608
2023-08-30	94.800	97.750	94.800	94.800	73.110	83,312
2023-08-29	97.000	98.653	96.350	97.400	75.115	180,720
2023-08-25	97.600	97.780	96.000	97.400	75.115	47,255
2023-08-24	97.800	97.856	97.600	97.600	75.269	49,453
2023-08-23	96.000	98.800	96.000	97.400	75.115	138,890
2023-08-22	95.800	97.800	94.500	96.000	74.035	100,018
2023-08-21	96.400	98.080	95.082	95.600	73.727	238,999
2023-08-18	95.200	98.850	95.200	95.200	73.418	46,318
2023-08-17	97.000	97.868	96.717	97.400	75.115	40,008
2023-08-16	96.000	97.867	96.000	96.000	74.035	127,899
2023-08-15	97.200	98.549	97.000	98.200	75.732	85,506
2023-08-14	97.284	98.796	97.282	98.000	75.578	77,849
2023-08-11	97.477	98.700	97.400	98.700	76.117	43,385
2023-08-10	98.000	98.600	98.000	98.600	76.040	77,501
2023-08-09	100.50	100.50	98.074	99.250	75.096	262,415
2023-08-08	98.400	101.00	98.200	101.00	76.420	138,705
2023-08-07	101.00	101.00	98.000	101.00	76.420	83,881
2023-08-04	100.50	101.00	98.075	101.00	76.420	149,509
2023-08-03	101.00	101.00	98.477	101.00	76.420	92,398
2023-08-02	100.50	100.50	98.269	99.350	75.171	56,548
2023-08-01	98.200	101.00	97.700	99.600	75.360	381,072
2023-07-31	99.600	100.01	97.600	98.600	74.604	324,708
2023-07-28	99.600	99.600	98.600	99.600	75.360	127,874
2023-07-27	99.400	99.400	98.123	99.400	75.209	116,521
2023-07-26	98.800	99.400	97.800	98.600	74.604	74,101
2023-07-25	97.600	99.400	97.600	98.300	74.377	67,250
2023-07-24	97.600	99.778	97.600	97.600	73.847	642,881
2023-07-21	98.400	100.00	98.000	98.400	74.452	126,385
2023-07-20	97.584	99.578	97.584	98.500	74.528	23,891
2023-07-19	98.800	99.800	97.000	98.400	74.452	283,197
2023-07-18	98.400	98.800	97.000	97.000	73.393	109,976
2023-07-17	97.000	98.800	97.000	97.000	73.393	82,500
2023-07-14	96.600	97.600	96.600	96.600	73.090	104,144
2023-07-13	98.000	98.800	97.000	97.200	73.544	223,544
2023-07-12	96.600	98.831	96.400	96.400	72.939	54,182
2023-07-11	97.000	98.400	96.000	98.400	74.452	160,028
2023-07-10	98.000	98.500	97.000	98.000	74.150	69,291
2023-07-07	97.000	98.000	97.000	97.800	73.998	210,984
2023-07-06	95.200	98.000	95.200	97.500	73.771	44,926
2023-07-05	97.600	97.600	96.300	97.600	73.847	31,326
2023-07-04	97.000	97.188	96.200	96.600	73.090	44,665
2023-07-03	96.000	97.000	94.200	97.000	73.393	206,601
2023-06-30	96.000	97.000	93.800	96.000	72.636	180,270
2023-06-29	95.800	97.000	94.250	96.100	72.712	142,195
2023-06-28	95.400	98.200	95.000	95.800	72.485	115,369

← NewerPage 14 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.