CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	91.750	91.750	91.500	91.500	64.230	721
2022-07-11	90.000	93.292	89.200	92.200	64.721	153,651
2022-07-08	90.200	92.000	90.000	90.000	63.177	48,414
2022-07-07	91.000	93.600	90.800	93.300	65.493	70,527
2022-07-06	93.400	93.400	91.000	93.400	65.563	36,597
2022-07-05	93.800	93.800	92.000	92.900	65.212	23,507
2022-07-04	91.200	94.000	91.200	94.000	65.984	16,158
2022-07-01	92.400	97.000	92.400	94.800	66.546	18,948
2022-06-30	91.600	93.600	91.600	91.600	64.300	77,442
2022-06-29	92.800	94.800	92.010	94.800	66.546	70,321
2022-06-28	92.000	94.800	91.800	93.500	65.633	144,891
2022-06-27	92.400	96.000	92.400	94.700	66.476	78,393
2022-06-24	92.000	97.000	92.000	97.000	68.090	20,690
2022-06-23	92.200	96.000	91.600	91.600	64.300	336,075
2022-06-22	93.000	97.600	93.000	97.600	68.512	214,678
2022-06-21	96.200	98.800	93.000	93.000	65.282	109,555
2022-06-20	95.200	97.000	94.000	96.100	67.459	60,071
2022-06-17	94.000	98.000	94.000	98.000	68.792	205,959
2022-06-16	96.600	96.600	93.800	96.200	67.529	35,751
2022-06-15	95.000	96.800	95.000	96.800	67.950	60,900
2022-06-14	93.600	96.767	93.200	96.100	67.459	114,105
2022-06-13	94.000	96.784	93.200	93.200	65.423	174,302
2022-06-10	95.000	99.800	95.000	95.800	67.248	36,159
2022-06-09	96.000	97.400	94.000	95.000	66.686	37,125
2022-06-08	97.200	100.00	95.666	96.000	67.388	43,646
2022-06-07	96.800	101.00	96.000	97.200	68.231	42,623
2022-06-06	97.400	101.50	97.000	97.000	68.090	133,230
2022-06-01	97.200	99.800	96.000	97.000	68.090	213,523
2022-05-31	97.800	99.800	97.000	97.000	68.090	23,813
2022-05-30	98.400	99.400	97.900	97.900	68.722	636,842
2022-05-27	97.200	99.200	97.200	98.100	68.862	86,526
2022-05-26	97.000	99.800	96.000	97.200	68.231	202,093
2022-05-25	98.400	102.00	98.400	98.400	68.196	198,310
2022-05-24	100.00	100.00	98.963	99.200	68.750	14,100
2022-05-23	100.00	100.90	99.667	100.00	69.305	107,965
2022-05-20	100.95	101.00	99.400	100.20	69.443	151,462
2022-05-19	100.50	101.00	99.644	100.60	69.720	35,725
2022-05-18	104.00	105.00	100.50	105.00	72.770	108,196
2022-05-17	100.43	101.67	100.43	101.00	69.998	34,323
2022-05-16	103.15	103.15	100.50	102.50	71.037	36,655
2022-05-13	102.50	102.50	100.08	102.50	71.037	33,248
2022-05-12	99.800	101.50	99.600	99.600	69.027	61,288
2022-05-11	102.50	102.50	100.50	102.50	71.037	58,849
2022-05-10	101.98	101.98	100.75	100.75	69.824	270
2022-05-09	100.50	103.00	100.50	102.50	71.037	60,456
2022-05-06	101.50	104.50	100.50	100.50	69.651	53,792
2022-05-05	101.00	102.61	101.00	101.75	70.517	34,477
2022-05-04	102.00	104.00	101.03	104.00	72.077	182,908
2022-05-03	101.50	103.50	100.50	102.00	70.691	101,103
2022-04-29	101.50	102.18	101.00	102.00	70.691	56,348
2022-04-28	101.84	102.00	101.00	101.00	69.998	27,655
2022-04-27	100.00	101.50	100.00	101.50	70.344	292,041
2022-04-26	99.800	101.00	99.800	101.00	69.998	98,165
2022-04-25	99.800	101.50	99.600	100.50	69.651	45,379
2022-04-22	99.600	102.00	99.500	100.90	69.928	56,117
2022-04-21	101.00	101.00	99.314	100.20	69.443	125,917
2022-04-20	100.50	102.00	99.200	102.00	70.691	359,890
2022-04-19	100.00	102.00	99.600	100.30	69.512	415,961
2022-04-14	101.00	101.00	99.435	100.10	69.374	174,861
2022-04-13	99.200	101.00	98.400	101.00	69.998	353,155

← NewerPage 19 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.