CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	99.000	101.00	99.000	99.350	68.854	61,379
2022-04-11	99.200	102.00	98.400	101.00	69.998	41,404
2022-04-08	101.00	103.37	99.200	102.00	70.691	307,332
2022-04-07	100.00	101.00	98.750	100.50	69.651	219,740
2022-04-06	99.600	100.00	98.400	100.00	69.305	101,663
2022-04-05	99.200	101.50	97.800	99.850	69.201	125,077
2022-04-04	100.50	102.00	99.600	100.35	69.547	125,353
2022-04-01	102.50	102.50	99.200	101.50	70.344	162,375
2022-03-31	102.50	103.00	99.500	102.50	71.037	246,002
2022-03-30	100.00	102.20	100.00	101.75	70.517	134,110
2022-03-29	102.50	103.50	99.500	101.25	70.171	197,676
2022-03-28	104.00	104.00	101.42	102.50	71.037	129,012
2022-03-25	101.50	103.00	99.000	103.00	71.384	118,880
2022-03-24	101.00	102.50	99.583	101.15	70.102	97,298
2022-03-23	100.00	102.50	99.000	99.000	68.611	205,574
2022-03-22	101.00	103.00	101.00	101.00	69.998	74,053
2022-03-21	100.00	105.50	100.00	100.50	69.651	30,104
2022-03-18	104.00	104.00	98.000	98.000	67.918	1,040,472
2022-03-17	102.50	105.50	101.50	103.50	71.730	170,827
2022-03-16	105.50	105.50	102.00	103.75	71.903	54,016
2022-03-15	106.50	106.50	103.51	106.50	73.809	39,041
2022-03-14	105.48	105.50	102.50	105.50	73.116	94,780
2022-03-11	103.54	105.84	103.54	105.25	72.943	85,637
2022-03-10	103.50	104.75	103.50	103.50	71.730	80,688
2022-03-09	105.50	106.00	103.00	105.50	73.116	57,343
2022-03-08	104.00	106.00	102.00	103.75	71.903	76,865
2022-03-07	105.50	105.50	102.50	103.00	71.384	76,608
2022-03-04	103.00	105.09	102.89	103.00	71.384	67,911
2022-03-03	104.00	105.96	103.50	103.50	71.730	133,258
2022-03-02	106.00	106.00	105.20	106.00	73.463	65,523
2022-03-01	106.50	106.89	105.00	105.00	72.770	60,923
2022-02-28	106.00	106.80	104.00	105.75	73.290	46,924
2022-02-25	104.00	107.00	102.50	107.00	74.156	37,979
2022-02-24	105.00	107.00	103.79	105.50	73.116	77,547
2022-02-23	107.00	107.00	105.50	105.50	73.116	43,845
2022-02-22	107.50	107.50	105.50	105.50	73.116	105,003
2022-02-21	107.50	107.50	105.00	106.25	73.636	189,112
2022-02-18	107.00	108.00	105.94	108.00	74.849	287,145
2022-02-17	106.50	106.50	105.44	105.75	73.290	128,448
2022-02-16	104.50	105.94	103.56	104.75	72.596	17,358
2022-02-15	104.82	106.18	104.82	105.75	73.290	27,159
2022-02-14	104.50	107.00	104.40	106.00	73.463	35,374
2022-02-11	106.50	107.00	104.00	107.00	74.156	88,769
2022-02-10	106.50	107.00	104.92	107.00	74.156	22,561
2022-02-09	108.00	108.00	105.13	108.00	74.849	51,239
2022-02-08	104.50	107.00	104.00	106.25	73.636	77,109
2022-02-07	106.50	107.00	103.75	104.00	72.077	191,038
2022-02-04	106.00	108.00	104.42	106.75	73.983	10,312
2022-02-03	104.00	106.19	103.50	105.75	73.290	34,061
2022-02-02	105.50	106.50	104.94	106.25	72.770	181,593
2022-02-01	108.00	108.00	105.00	105.50	72.256	72,576
2022-01-31	105.50	107.06	104.41	105.25	72.085	35,119
2022-01-28	105.00	107.00	105.00	107.00	73.283	252,379
2022-01-27	105.00	107.00	105.00	107.00	73.283	30,275
2022-01-26	105.50	106.50	105.00	106.50	72.941	72,821
2022-01-25	105.50	106.50	105.50	106.50	72.941	267,018
2022-01-24	106.00	108.50	105.50	106.25	72.770	112,907
2022-01-21	107.00	107.88	106.00	106.00	72.599	151,179
2022-01-20	106.50	108.00	105.61	108.00	73.968	90,239
2022-01-19	104.00	106.62	104.00	105.50	72.256	969,575

← NewerPage 20 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.