CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	106.50	106.70	105.50	105.75	72.427	263,190
2022-01-17	104.50	107.50	104.50	106.75	73.112	446,541
2022-01-14	106.00	107.50	104.75	105.50	72.256	204,623
2022-01-13	105.00	106.00	104.34	105.00	71.914	760,506
2022-01-12	105.50	106.00	104.05	105.25	72.085	693,106
2022-01-11	105.00	106.00	104.50	104.50	71.571	65,933
2022-01-10	104.00	105.92	104.00	104.00	71.229	11,331
2022-01-07	104.50	107.00	104.50	105.75	72.427	17,669
2022-01-06	107.50	107.50	104.00	106.25	72.770	259,015
2022-01-05	103.50	106.50	103.50	106.50	72.941	123,058
2022-01-04	106.00	108.00	104.30	105.00	71.914	36,618
2021-12-31	103.50	105.75	103.00	105.75	72.427	38,663
2021-12-30	103.00	105.00	103.00	103.75	71.058	21,788
2021-12-29	104.00	105.00	102.50	104.00	71.229	31,510
2021-12-24	105.50	106.25	103.52	106.25	72.770	36,516
2021-12-23	104.50	106.00	104.00	106.00	72.599	94,965
2021-12-22	105.50	106.00	103.88	106.00	72.599	37,001
2021-12-21	102.50	106.00	102.50	106.00	72.599	48,201
2021-12-20	105.50	106.00	104.53	105.00	71.914	8,552
2021-12-17	103.50	105.50	103.00	105.00	71.914	363,699
2021-12-16	104.00	105.50	102.50	103.75	71.058	235,315
2021-12-15	104.50	104.75	103.00	104.50	71.571	270,264
2021-12-14	104.50	104.70	104.50	104.50	71.571	24,285
2021-12-13	104.50	106.00	104.44	104.50	71.571	17,167
2021-12-10	105.50	107.00	104.50	105.00	71.914	146,431
2021-12-09	105.50	107.50	105.50	107.50	73.626	60,233
2021-12-08	104.50	106.50	103.48	105.50	72.256	25,080
2021-12-07	108.00	108.00	104.92	107.50	73.626	59,406
2021-12-06	106.00	108.00	104.24	108.00	73.968	41,401
2021-12-03	103.50	106.00	103.50	105.00	71.914	38,329
2021-12-02	107.50	107.50	105.00	105.00	71.914	61,918
2021-12-01	105.00	108.00	103.00	105.75	72.427	1,326,764
2021-11-30	104.00	104.00	103.00	103.00	70.544	88,733
2021-11-29	105.00	105.00	103.00	104.00	71.229	163,667
2021-11-26	102.50	104.50	102.50	104.50	71.571	40,912
2021-11-25	105.00	107.50	103.54	104.00	71.229	108,761
2021-11-24	105.00	105.50	103.54	105.50	72.256	56,814
2021-11-23	103.00	103.79	103.00	103.00	70.544	1,210,960
2021-11-22	103.00	105.50	103.00	103.00	70.544	295,981
2021-11-19	102.98	104.25	102.96	104.25	71.400	7,663
2021-11-18	104.00	104.30	103.00	103.00	70.544	205,176
2021-11-17	102.80	104.17	102.80	103.75	71.058	222,370
2021-11-16	104.00	105.50	103.00	103.75	71.058	148,929
2021-11-15	104.72	104.72	102.65	104.00	71.229	136,013
2021-11-12	104.50	104.50	104.50	104.50	71.571	0
2021-11-11	104.00	105.00	103.03	104.50	71.571	124,585
2021-11-10	104.40	106.50	104.00	105.25	71.229	348,790
2021-11-09	105.00	106.00	104.50	105.00	71.060	508,383
2021-11-08	105.00	106.00	104.50	105.00	71.060	209,751
2021-11-05	106.00	106.00	104.50	105.00	71.060	66,710
2021-11-04	105.00	106.50	104.05	105.00	71.060	158,388
2021-11-03	106.00	106.00	104.03	105.00	71.060	436,416
2021-11-02	106.00	106.00	104.02	105.00	71.060	798,890
2021-11-01	104.50	105.50	104.02	105.00	71.060	20,224
2021-10-29	104.50	105.50	104.00	105.00	71.060	176,440
2021-10-28	105.00	106.50	104.50	106.00	71.736	11,297
2021-10-27	106.00	107.00	104.50	106.00	71.736	161,677
2021-10-26	104.00	106.50	104.00	105.00	71.060	98,839
2021-10-25	104.50	106.50	104.00	106.50	72.075	333,232
2021-10-22	105.00	106.50	104.20	104.50	70.721	50,711

← NewerPage 21 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.