CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	95.800	98.800	95.380	98.800	74.755	155,247
2023-06-26	96.800	99.000	93.800	96.800	73.242	137,690
2023-06-23	96.900	99.086	96.869	98.400	74.452	90,462
2023-06-22	100.00	100.00	97.000	100.00	75.663	145,014
2023-06-21	98.000	100.00	96.905	100.00	75.663	106,730
2023-06-20	97.028	99.050	96.800	98.300	74.377	68,494
2023-06-19	98.000	98.600	97.052	97.600	73.847	72,022
2023-06-16	99.000	99.800	96.800	96.800	73.242	13,224
2023-06-15	97.200	98.340	96.800	97.800	73.998	253,086
2023-06-14	99.800	99.800	97.500	98.400	74.452	23,981
2023-06-13	97.200	99.000	96.507	97.200	73.544	200,004
2023-06-12	98.350	98.400	97.200	98.400	74.452	44,114
2023-06-09	97.400	99.800	97.200	98.400	74.452	86,771
2023-06-08	98.400	98.400	96.250	98.300	74.377	316,802
2023-06-07	96.434	98.500	96.434	98.300	74.377	197,179
2023-06-06	97.100	98.675	96.900	98.300	74.377	114,159
2023-06-05	97.000	100.00	97.000	97.000	73.393	188,010
2023-06-02	96.000	99.800	96.000	97.900	74.074	89,369
2023-06-01	98.000	98.400	96.990	98.400	74.452	21,527
2023-05-31	97.600	97.600	96.400	97.300	73.620	126,119
2023-05-30	95.400	97.400	95.400	96.700	73.166	94,634
2023-05-26	95.400	97.516	95.400	95.800	72.485	228,525
2023-05-25	96.000	97.800	94.000	96.700	73.166	84,804
2023-05-24	97.400	97.750	95.800	97.400	73.696	139,619
2023-05-23	95.600	99.000	95.600	97.500	73.771	326,027
2023-05-22	97.600	99.800	95.961	97.100	73.469	44,583
2023-05-19	97.800	100.50	94.200	97.800	73.998	57,154
2023-05-18	98.800	98.800	95.800	98.450	74.490	1,190
2023-05-17	98.000	98.000	95.800	97.400	73.696	1,233,568
2023-05-16	96.000	100.50	94.988	96.600	73.090	158,521
2023-05-15	98.800	100.50	94.500	99.800	75.512	168,653
2023-05-12	95.800	98.162	94.000	96.000	72.636	71,404
2023-05-11	95.600	99.140	94.400	95.700	72.410	101,741
2023-05-10	98.600	100.00	96.000	97.500	72.353	166,333
2023-05-09	100.00	100.50	96.000	100.50	74.579	35,773
2023-05-05	98.400	100.50	94.800	97.650	72.464	299,197
2023-05-04	98.600	100.50	94.948	98.600	73.169	108,585
2023-05-03	98.600	99.946	94.200	97.450	72.316	148,559
2023-05-02	94.800	98.800	94.200	96.500	71.611	85,582
2023-04-28	96.800	100.50	95.000	99.000	73.466	31,528
2023-04-27	95.650	96.700	95.650	96.700	71.759	6,575
2023-04-26	98.600	99.964	94.600	94.600	70.201	63,022
2023-04-25	96.000	98.800	94.400	94.400	70.052	43,220
2023-04-24	98.600	99.076	94.200	94.200	69.904	216,870
2023-04-21	95.200	99.819	95.000	95.000	70.498	54,676
2023-04-20	95.000	99.800	95.000	97.500	72.353	30,520
2023-04-19	98.000	98.000	95.620	97.850	72.612	118,238
2023-04-18	96.000	98.200	95.000	95.000	70.498	63,635
2023-04-17	96.400	99.400	95.200	97.000	71.982	58,353
2023-04-14	96.400	99.800	96.400	98.500	73.095	115,948
2023-04-13	99.800	99.800	96.200	99.800	74.060	108,046
2023-04-12	99.825	99.825	96.000	98.250	72.909	169,051
2023-04-11	96.000	99.825	96.000	97.400	72.279	45,021
2023-04-06	100.50	100.50	98.050	98.050	72.761	11,109
2023-04-05	100.50	100.50	96.165	97.950	72.687	48,044
2023-04-04	98.115	100.50	97.950	97.950	72.687	24,735
2023-04-03	95.200	100.50	95.200	97.600	72.427	71,279
2023-03-31	98.600	99.363	96.000	96.000	71.240	203,473
2023-03-30	96.800	98.400	95.000	96.800	71.833	120,643
2023-03-29	95.000	98.400	95.000	97.300	72.204	88,901

← NewerPage 15 of 22 · 1,266 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.