CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	116.50	116.50	114.00	115.00	110.54	253,256
2026-04-28	117.00	117.50	114.00	114.00	109.58	311,235
2026-04-27	115.00	116.00	114.00	114.00	109.58	225,612
2026-04-24	114.50	117.00	114.00	114.50	110.06	399,035
2026-04-23	115.00	117.50	114.50	114.50	110.06	189,113
2026-04-22	114.50	117.50	113.93	115.00	110.54	348,051
2026-04-21	115.00	117.00	114.50	114.50	110.06	324,481
2026-04-20	116.00	117.50	114.00	115.00	110.54	389,570
2026-04-17	116.00	116.00	112.09	115.00	110.54	603,507
2026-04-16	113.50	115.50	113.00	114.00	109.58	498,991
2026-04-15	112.50	115.00	112.50	113.00	108.62	469,994
2026-04-14	113.00	114.50	112.00	112.50	108.14	570,180
2026-04-13	113.00	113.00	110.04	112.00	107.66	779,488
2026-04-10	112.00	113.00	111.13	112.50	108.14	652,622
2026-04-09	111.50	114.50	109.00	111.00	106.70	557,360
2026-04-08	113.50	114.50	110.80	113.50	109.10	536,324
2026-04-07	112.00	114.50	110.01	111.50	107.18	1,208,656
2026-04-02	112.50	114.50	111.15	112.00	107.66	387,539
2026-04-01	109.50	114.50	108.00	113.00	108.62	722,709
2026-03-31	106.00	109.50	106.00	109.00	104.78	1,565,116
2026-03-30	109.00	111.00	105.36	108.00	103.81	4,149,513
2026-03-27	112.50	113.00	109.20	111.50	107.18	4,090,941
2026-03-26	113.00	113.00	112.00	112.50	108.14	749,980
2026-03-25	113.50	113.50	111.50	113.50	109.10	440,277
2026-03-24	112.00	114.50	111.00	114.50	110.06	390,327
2026-03-23	112.00	114.00	110.00	112.50	108.14	1,435,877
2026-03-20	112.50	114.00	109.29	113.50	109.10	520,639
2026-03-19	112.50	114.00	112.00	112.50	108.14	1,255,139
2026-03-18	112.00	113.50	105.10	112.50	108.14	3,883,103
2026-03-17	105.50	112.00	104.00	112.00	107.66	3,807,417
2026-03-16	109.00	112.50	104.33	105.25	101.17	2,081,467
2026-03-13	112.50	115.33	109.00	109.00	104.78	2,001,846
2026-03-12	114.50	117.00	111.00	111.50	107.18	954,436
2026-03-11	115.00	116.00	115.00	115.00	110.54	152,129
2026-03-10	115.50	117.00	115.00	116.00	111.50	291,977
2026-03-09	116.00	117.00	114.00	114.00	109.58	841,055
2026-03-06	115.50	117.00	114.50	115.00	110.54	1,179,181
2026-03-05	115.00	117.00	115.00	115.00	110.54	501,246
2026-03-04	114.50	117.00	114.00	115.00	110.54	467,283
2026-03-03	115.00	117.00	115.00	115.00	110.54	1,041,115
2026-03-02	116.00	117.00	115.40	115.50	111.02	486,003
2026-02-27	115.50	117.00	115.26	116.00	111.50	658,630
2026-02-26	116.00	117.00	115.00	115.00	110.54	1,080,095
2026-02-25	115.50	117.00	115.50	115.50	111.02	399,490
2026-02-24	116.00	117.00	115.30	115.50	111.02	327,758
2026-02-23	116.00	117.00	115.25	115.50	111.02	609,166
2026-02-20	116.00	116.25	115.50	116.25	111.75	443,432
2026-02-19	116.00	117.00	115.50	116.00	111.50	11,548,141
2026-02-18	116.00	117.00	115.50	116.00	111.50	808,355
2026-02-17	116.00	117.00	115.50	116.25	111.75	828,171
2026-02-16	116.00	117.00	115.50	116.00	111.50	867,663
2026-02-13	116.00	117.00	115.50	115.50	111.02	116,215
2026-02-12	116.00	116.36	115.50	115.50	111.02	3,200,136
2026-02-11	116.00	117.00	115.50	116.00	111.50	468,752
2026-02-10	116.00	117.00	115.50	115.50	111.02	979,104
2026-02-09	116.00	117.00	115.00	115.50	111.02	771,599
2026-02-06	116.00	117.00	115.14	115.50	111.02	845,712
2026-02-05	119.00	119.00	115.00	115.00	110.54	5,130,388
2026-02-04	120.50	121.00	120.00	120.50	113.17	528,220
2026-02-03	120.50	121.00	119.50	120.00	112.70	1,773,156

← NewerPage 3 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.