CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 119.50 | 121.00 | 119.50 | 119.50 | 117.21 | 1,005,419 |
| 2026-07-23 | 119.50 | 121.00 | 119.50 | 120.25 | 117.94 | 327,030 |
| 2026-07-22 | 119.50 | 120.50 | 119.50 | 119.50 | 117.21 | 235,609 |
| 2026-07-21 | 119.50 | 120.50 | 119.50 | 120.00 | 117.70 | 298,272 |
| 2026-07-20 | 120.50 | 121.50 | 119.50 | 119.50 | 117.21 | 362,592 |
| 2026-07-17 | 120.00 | 120.81 | 120.00 | 120.00 | 117.70 | 255,444 |
| 2026-07-16 | 120.50 | 121.50 | 120.00 | 120.75 | 118.43 | 94,551 |
| 2026-07-15 | 120.50 | 121.50 | 120.50 | 121.00 | 118.68 | 184,041 |
| 2026-07-14 | 120.50 | 121.05 | 120.00 | 121.00 | 118.68 | 305,164 |
| 2026-07-13 | 120.50 | 122.00 | 120.00 | 121.00 | 118.68 | 547,677 |
| 2026-07-10 | 121.50 | 122.00 | 120.00 | 121.00 | 118.68 | 590,450 |
| 2026-07-09 | 120.00 | 122.00 | 120.00 | 121.00 | 118.68 | 142,116 |
| 2026-07-08 | 119.50 | 122.00 | 119.23 | 121.00 | 118.68 | 318,447 |
| 2026-07-07 | 119.00 | 120.00 | 118.82 | 119.50 | 117.21 | 337,970 |
| 2026-07-06 | 119.50 | 120.00 | 119.00 | 119.00 | 116.72 | 298,685 |
| 2026-07-03 | 118.50 | 119.55 | 117.00 | 119.50 | 117.21 | 623,043 |
| 2026-07-02 | 117.50 | 117.50 | 117.00 | 117.00 | 114.75 | 590,016 |
| 2026-07-01 | 117.00 | 117.50 | 117.00 | 117.50 | 115.24 | 1,348,752 |
| 2026-06-30 | 117.50 | 117.50 | 117.00 | 117.00 | 114.75 | 420,534 |
| 2026-06-29 | 117.00 | 117.50 | 117.00 | 117.00 | 114.75 | 336,142 |
| 2026-06-26 | 116.50 | 117.50 | 116.00 | 117.00 | 114.75 | 344,717 |
| 2026-06-25 | 116.00 | 118.00 | 116.00 | 117.00 | 114.75 | 345,529 |
| 2026-06-24 | 116.50 | 117.00 | 116.00 | 116.00 | 113.77 | 486,887 |
| 2026-06-23 | 116.00 | 117.00 | 116.00 | 116.50 | 114.26 | 309,536 |
| 2026-06-22 | 116.50 | 117.00 | 116.00 | 116.00 | 113.77 | 263,342 |
| 2026-06-19 | 116.50 | 116.50 | 116.00 | 116.00 | 113.77 | 543,083 |
| 2026-06-18 | 116.00 | 117.00 | 116.00 | 116.00 | 113.77 | 1,152,868 |
| 2026-06-17 | 116.50 | 117.00 | 116.00 | 116.50 | 114.26 | 175,776 |
| 2026-06-16 | 116.00 | 117.00 | 116.00 | 116.00 | 113.77 | 394,854 |
| 2026-06-15 | 116.50 | 117.00 | 116.00 | 116.00 | 113.77 | 338,306 |
| 2026-06-12 | 116.50 | 117.00 | 115.50 | 116.00 | 113.77 | 283,128 |
| 2026-06-11 | 115.50 | 116.50 | 114.00 | 116.00 | 113.77 | 381,540 |
| 2026-06-10 | 116.00 | 116.50 | 115.00 | 116.00 | 113.77 | 704,884 |
| 2026-06-09 | 116.00 | 116.50 | 115.50 | 116.00 | 113.77 | 745,926 |
| 2026-06-08 | 116.00 | 116.00 | 115.50 | 116.00 | 113.77 | 337,539 |
| 2026-06-05 | 116.00 | 116.00 | 115.50 | 115.50 | 113.28 | 212,170 |
| 2026-06-04 | 116.00 | 116.50 | 115.00 | 116.00 | 113.77 | 447,342 |
| 2026-06-03 | 115.00 | 116.50 | 114.50 | 116.00 | 113.77 | 405,697 |
| 2026-06-02 | 116.00 | 116.00 | 114.25 | 115.00 | 112.79 | 426,665 |
| 2026-06-01 | 114.50 | 116.00 | 113.18 | 115.00 | 112.79 | 542,425 |
| 2026-05-29 | 114.50 | 116.00 | 114.50 | 114.50 | 112.30 | 323,274 |
| 2026-05-28 | 115.00 | 116.00 | 113.00 | 115.00 | 112.79 | 98,196 |
| 2026-05-27 | 115.00 | 116.00 | 114.50 | 114.75 | 112.55 | 636,975 |
| 2026-05-26 | 114.50 | 116.00 | 114.50 | 114.50 | 112.30 | 381,668 |
| 2026-05-22 | 115.00 | 116.00 | 114.00 | 114.50 | 112.30 | 387,762 |
| 2026-05-21 | 114.50 | 116.00 | 112.00 | 115.00 | 112.79 | 533,068 |
| 2026-05-20 | 114.00 | 116.00 | 112.01 | 115.00 | 112.79 | 250,238 |
| 2026-05-19 | 114.50 | 116.00 | 112.00 | 114.50 | 112.30 | 368,408 |
| 2026-05-18 | 115.00 | 116.00 | 113.00 | 115.00 | 112.79 | 215,898 |
| 2026-05-15 | 114.00 | 116.00 | 112.54 | 113.00 | 110.83 | 187,242 |
| 2026-05-14 | 113.50 | 116.00 | 113.00 | 114.50 | 112.30 | 291,595 |
| 2026-05-13 | 115.00 | 116.00 | 113.00 | 113.00 | 110.83 | 706,358 |
| 2026-05-12 | 114.50 | 115.00 | 112.00 | 115.00 | 112.79 | 740,781 |
| 2026-05-11 | 114.50 | 116.00 | 114.00 | 114.00 | 111.81 | 321,266 |
| 2026-05-08 | 114.50 | 114.50 | 114.00 | 114.00 | 111.81 | 207,335 |
| 2026-05-07 | 114.50 | 116.00 | 113.00 | 114.50 | 112.30 | 463,592 |
| 2026-05-06 | 117.00 | 117.00 | 114.40 | 116.00 | 111.50 | 622,460 |
| 2026-05-05 | 116.50 | 117.50 | 115.73 | 116.50 | 111.99 | 439,817 |
| 2026-05-01 | 116.00 | 117.50 | 115.00 | 116.00 | 111.50 | 268,965 |
| 2026-04-30 | 115.00 | 117.50 | 115.00 | 115.50 | 111.02 | 154,303 |
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.