CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	95.200	102.54	95.180	95.400	70.794	330,425
2023-03-27	99.600	99.600	96.000	96.000	71.240	201,360
2023-03-24	97.600	98.200	96.800	98.200	72.872	43,857
2023-03-23	98.400	98.400	97.000	97.400	72.279	113,902
2023-03-22	99.000	100.35	97.800	100.35	74.468	45,497
2023-03-21	97.400	98.600	97.400	97.400	72.279	130,049
2023-03-20	99.680	99.680	97.800	99.150	73.577	43,733
2023-03-17	98.400	101.50	98.400	100.50	74.579	34,985
2023-03-16	100.00	101.50	98.200	99.950	74.171	88,569
2023-03-15	101.50	102.00	98.500	100.00	74.208	705,181
2023-03-14	97.400	102.00	97.400	100.40	74.505	40,464
2023-03-13	97.400	101.40	97.400	97.400	72.279	94,374
2023-03-10	98.200	100.90	98.200	98.200	72.872	159,669
2023-03-09	101.50	101.50	99.350	99.350	73.726	62,372
2023-03-08	100.00	101.75	100.00	101.75	75.507	205,926
2023-03-07	98.600	100.50	97.330	99.000	73.466	70,245
2023-03-06	99.000	100.50	96.200	98.700	73.243	71,860
2023-03-03	100.00	101.00	97.000	101.00	74.950	194,581
2023-03-02	96.000	99.000	95.800	96.600	71.685	152,851
2023-03-01	96.600	100.00	95.954	100.00	74.208	36,964
2023-02-28	96.600	96.990	96.167	96.300	71.462	73,315
2023-02-27	97.000	98.332	96.240	97.200	72.130	96,203
2023-02-24	98.000	98.000	95.600	98.000	72.724	72,700
2023-02-23	95.600	97.800	95.600	96.800	71.833	40,932
2023-02-22	97.778	97.778	95.952	97.300	72.204	166,772
2023-02-21	96.600	97.200	95.580	96.600	71.685	300,443
2023-02-20	96.200	99.600	95.604	96.800	71.833	63,859
2023-02-17	94.200	99.600	93.800	97.400	72.279	2,626,740
2023-02-16	96.600	97.200	94.000	95.500	70.869	52,895
2023-02-15	97.600	97.622	94.200	95.000	70.498	505,473
2023-02-14	98.500	98.500	96.120	96.600	71.685	123,951
2023-02-13	98.200	100.85	97.000	97.500	72.353	168,677
2023-02-10	101.26	101.26	99.009	100.00	74.208	42,675
2023-02-09	99.400	100.50	98.890	99.250	73.651	46,198
2023-02-08	102.50	102.50	100.00	101.25	73.280	171,963
2023-02-07	102.00	102.00	100.50	101.75	73.642	206,819
2023-02-06	100.00	101.50	97.500	100.00	72.376	146,872
2023-02-03	101.50	101.50	97.525	100.25	72.557	51,620
2023-02-02	99.080	101.83	97.800	101.00	73.099	471,836
2023-02-01	100.00	100.50	97.524	100.50	72.738	570,510
2023-01-31	94.800	97.988	93.000	96.800	70.060	776,887
2023-01-30	95.000	95.000	92.930	95.000	68.757	139,116
2023-01-27	95.000	95.000	93.252	94.000	68.033	46,744
2023-01-26	94.800	95.000	93.280	95.000	68.757	133,858
2023-01-25	93.000	95.000	93.000	94.000	68.033	221,822
2023-01-24	92.600	94.846	92.600	94.000	68.033	19,301
2023-01-23	92.200	94.000	91.200	93.200	67.454	1,117,094
2023-01-20	94.000	94.000	93.000	94.000	68.033	103,287
2023-01-19	93.600	94.000	93.000	93.500	67.671	200,213
2023-01-18	93.600	94.000	93.000	93.800	67.888	175,837
2023-01-17	93.600	93.600	93.000	93.600	67.744	697,121
2023-01-16	92.400	93.600	92.400	93.600	67.744	131,799
2023-01-13	92.000	93.800	92.000	92.900	67.237	79,542
2023-01-12	92.400	93.800	91.600	92.800	67.165	269,848
2023-01-11	91.400	93.000	91.400	92.300	66.803	331,370
2023-01-10	92.800	92.920	91.400	92.200	66.730	37,393
2023-01-09	93.000	93.000	91.400	92.300	66.803	83,493
2023-01-06	92.200	92.200	91.600	92.200	66.730	41,774
2023-01-05	91.200	93.000	91.200	92.100	66.658	42,772
2023-01-04	91.400	93.000	91.400	93.000	67.309	71,966

← NewerPage 16 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.