CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	91.200	93.000	91.200	93.000	67.309	75,046
2022-12-30	91.200	92.679	91.000	92.500	66.947	11,492
2022-12-29	91.398	92.100	91.398	92.100	66.658	20,030
2022-12-28	89.200	93.000	89.200	91.600	66.296	25,342
2022-12-23	90.700	91.629	90.600	90.600	65.572	19,752
2022-12-22	89.800	92.000	89.800	92.000	66.586	335,444
2022-12-21	89.400	92.779	89.400	91.500	66.224	104,631
2022-12-20	90.600	92.000	90.500	90.500	65.500	125,875
2022-12-19	92.000	92.170	89.200	90.700	65.645	101,595
2022-12-16	92.000	92.000	89.460	92.000	66.586	23,899
2022-12-15	88.728	90.400	88.728	90.100	65.210	406,600
2022-12-14	89.400	91.268	89.000	91.000	65.862	262,448
2022-12-13	90.400	90.400	88.600	89.600	64.849	183,668
2022-12-12	88.200	90.400	88.200	89.400	64.704	191,422
2022-12-09	88.200	90.000	88.000	89.100	64.487	79,514
2022-12-08	88.600	89.800	87.600	87.600	63.401	26,950
2022-12-07	90.800	90.800	89.000	89.700	64.921	244,120
2022-12-06	89.000	89.600	89.000	89.100	64.487	279,535
2022-12-05	88.875	90.800	88.750	89.700	64.921	6,956
2022-12-02	90.400	91.000	89.800	89.800	64.993	7,102
2022-12-01	88.400	91.000	88.400	90.800	65.717	37,174
2022-11-30	88.400	90.680	88.400	88.400	63.980	42,559
2022-11-29	88.800	89.400	88.400	88.400	63.980	31,946
2022-11-28	88.000	90.800	88.000	89.400	64.704	58,111
2022-11-25	90.000	90.000	88.000	88.500	64.052	84,179
2022-11-24	89.000	90.800	89.000	89.900	65.066	64,839
2022-11-23	90.200	91.000	88.000	91.000	65.862	76,159
2022-11-22	90.000	90.600	88.750	90.000	65.138	157,735
2022-11-21	88.200	89.890	88.200	88.500	64.052	70,457
2022-11-18	88.400	90.800	88.000	88.000	63.691	86,887
2022-11-17	90.000	90.200	88.200	89.000	64.414	80,431
2022-11-16	88.546	89.100	88.546	89.100	64.487	7,455
2022-11-15	90.400	90.400	88.000	90.400	65.428	98,778
2022-11-14	88.000	90.600	87.600	89.000	64.414	50,642
2022-11-11	88.800	88.800	87.400	87.900	63.618	10,297
2022-11-10	87.800	90.000	87.000	90.000	65.138	306,436
2022-11-09	88.000	89.800	85.960	88.000	63.691	142,266
2022-11-08	86.880	88.000	86.880	88.000	63.691	12,500
2022-11-07	88.600	89.600	86.000	88.300	63.908	13,907
2022-11-04	89.400	89.945	87.800	88.900	64.342	60,677
2022-11-03	90.000	92.800	88.200	90.500	65.500	36,816
2022-11-02	89.570	92.196	89.228	90.500	64.414	129,193
2022-11-01	89.570	93.000	89.570	91.000	64.770	7,451
2022-10-31	91.700	93.000	88.720	91.000	64.770	48,710
2022-10-28	91.600	91.600	90.500	90.500	64.414	4,820
2022-10-27	88.000	91.785	88.000	90.500	64.414	1,019,889
2022-10-26	91.800	91.800	87.000	88.000	62.635	52,959
2022-10-25	87.200	90.500	87.000	90.500	64.414	106,399
2022-10-24	91.600	92.000	88.000	90.500	64.414	25,987
2022-10-21	88.400	88.488	86.400	88.400	62.920	143,000
2022-10-20	88.000	90.800	87.200	88.000	62.635	52,854
2022-10-19	87.200	91.000	87.200	87.200	62.066	186,676
2022-10-18	88.000	91.800	88.000	88.200	62.777	22,369
2022-10-17	89.255	91.112	89.255	89.800	63.916	29,359
2022-10-14	90.000	90.200	88.000	90.200	64.201	242,650
2022-10-13	91.400	91.400	89.000	89.000	63.347	54,804
2022-10-12	92.600	94.335	91.500	92.500	65.838	39,081
2022-10-11	93.400	94.100	93.000	93.000	66.194	435,084
2022-10-10	94.000	95.000	93.600	95.000	67.617	38,964
2022-10-07	95.000	95.000	94.300	94.300	67.119	706,880

← NewerPage 17 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.