CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	93.400	95.000	92.971	94.000	66.906	108,732
2022-10-05	95.000	95.000	94.000	94.000	66.906	26,741
2022-10-04	96.000	96.000	92.600	93.200	66.336	112,201
2022-10-03	95.800	96.000	94.000	94.000	66.906	206,300
2022-09-30	95.000	95.000	92.400	92.400	65.767	64,681
2022-09-29	95.789	95.789	95.000	95.500	67.973	7,930
2022-09-28	96.000	96.000	93.200	96.000	68.329	88,701
2022-09-27	98.000	98.000	95.000	96.000	68.329	136,999
2022-09-26	96.800	97.000	95.600	97.000	69.041	75,107
2022-09-23	94.400	97.099	94.400	96.500	68.685	146,251
2022-09-22	97.000	98.200	94.400	94.400	67.190	30,395
2022-09-21	96.600	96.600	94.400	96.000	68.329	42,728
2022-09-20	96.000	97.249	94.400	96.600	68.756	62,611
2022-09-16	96.000	96.494	94.800	95.800	68.187	92,662
2022-09-15	96.400	97.445	96.400	97.200	69.183	31,809
2022-09-14	96.400	97.445	96.400	96.900	68.970	74,060
2022-09-13	97.000	97.200	95.600	96.000	68.329	195,509
2022-09-12	96.800	97.000	95.500	97.000	69.041	35,750
2022-09-09	96.000	96.694	96.000	96.000	68.329	72,679
2022-09-08	96.600	97.000	95.400	96.000	68.329	288,332
2022-09-07	96.600	97.300	95.350	97.300	69.254	110,865
2022-09-06	94.200	95.838	94.200	95.700	68.116	5,706
2022-09-05	95.400	96.005	93.450	95.800	68.187	94,466
2022-09-02	93.600	95.600	93.600	93.900	66.834	58,255
2022-09-01	94.390	96.800	94.390	95.000	67.617	5,921
2022-08-31	95.499	95.499	93.300	94.700	67.404	41,508
2022-08-30	96.400	96.600	93.930	94.600	67.333	421,857
2022-08-26	96.400	96.400	94.090	94.300	67.119	7,989
2022-08-25	92.200	95.400	92.200	94.300	67.119	48,698
2022-08-24	93.200	94.800	92.000	93.400	66.478	83,638
2022-08-23	94.400	94.400	90.000	90.000	64.058	25,082
2022-08-22	94.600	94.800	91.800	93.300	66.407	76,694
2022-08-19	92.400	94.600	91.800	93.600	66.621	95,593
2022-08-18	90.200	94.000	90.200	94.000	66.906	59,982
2022-08-17	91.200	93.600	91.200	92.300	65.696	16,622
2022-08-16	94.400	94.800	90.200	94.800	67.475	37,438
2022-08-15	93.200	94.600	91.324	92.400	65.767	72,106
2022-08-12	90.800	92.585	90.800	90.800	64.628	84,000
2022-08-11	93.800	94.600	90.400	93.800	66.763	66,043
2022-08-10	92.600	92.600	91.200	91.200	64.913	152,167
2022-08-09	92.600	92.800	90.200	91.500	65.126	222,069
2022-08-08	91.088	91.700	91.088	91.700	65.268	33,342
2022-08-05	89.600	91.375	89.600	91.000	64.770	23,204
2022-08-04	89.400	92.604	89.400	89.600	63.774	60,671
2022-08-03	90.800	90.800	89.600	90.800	63.738	141,561
2022-08-02	89.600	92.800	89.600	91.100	63.949	26,927
2022-08-01	90.200	91.375	89.600	91.300	64.089	669,064
2022-07-29	92.400	95.000	90.200	94.400	66.265	19,489
2022-07-28	91.400	92.300	90.500	92.300	64.791	8,440
2022-07-27	90.235	92.400	90.235	91.300	64.089	27,555
2022-07-26	94.400	94.400	90.000	92.400	64.861	86,233
2022-07-25	91.200	92.079	89.922	91.500	64.230	5,231,482
2022-07-22	90.400	91.000	89.400	89.400	62.755	4,894,395
2022-07-21	89.400	91.700	89.400	89.400	62.755	2,224,218
2022-07-20	94.000	94.000	89.604	94.000	65.984	122,335
2022-07-19	91.000	93.000	91.000	91.800	64.440	6,104
2022-07-18	93.800	93.800	91.500	91.500	64.230	8,011
2022-07-15	89.400	91.500	89.400	91.500	64.230	81,130
2022-07-14	89.200	91.600	89.200	91.600	64.300	1,432,083
2022-07-13	91.200	92.000	89.400	91.900	64.510	33,477

← NewerPage 18 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.