CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 120.00 | 121.00 | 120.00 | 120.50 | 113.17 | 752,064 |
| 2026-01-30 | 120.00 | 121.00 | 119.50 | 120.00 | 112.70 | 1,238,461 |
| 2026-01-29 | 119.50 | 121.00 | 119.50 | 120.00 | 112.70 | 357,786 |
| 2026-01-28 | 119.50 | 120.00 | 119.50 | 119.50 | 112.24 | 369,386 |
| 2026-01-27 | 119.00 | 120.00 | 119.00 | 119.50 | 112.24 | 462,567 |
| 2026-01-26 | 119.00 | 119.50 | 118.50 | 119.50 | 112.24 | 2,401,780 |
| 2026-01-23 | 118.50 | 119.50 | 118.50 | 118.50 | 111.30 | 880,990 |
| 2026-01-22 | 118.50 | 119.50 | 118.50 | 118.50 | 111.30 | 2,344,221 |
| 2026-01-21 | 119.00 | 119.10 | 118.51 | 119.00 | 111.77 | 277,017 |
| 2026-01-20 | 118.50 | 119.50 | 118.50 | 119.00 | 111.77 | 381,237 |
| 2026-01-19 | 118.50 | 119.00 | 118.50 | 119.00 | 111.77 | 303,427 |
| 2026-01-16 | 118.00 | 118.50 | 117.49 | 118.00 | 110.83 | 1,055,634 |
| 2026-01-15 | 118.00 | 118.50 | 118.00 | 118.00 | 110.83 | 443,062 |
| 2026-01-14 | 118.00 | 118.50 | 118.00 | 118.00 | 110.83 | 389,755 |
| 2026-01-13 | 118.00 | 119.00 | 118.00 | 118.00 | 110.83 | 857,636 |
| 2026-01-12 | 118.00 | 119.00 | 118.00 | 118.00 | 110.83 | 442,550 |
| 2026-01-09 | 118.00 | 118.50 | 118.00 | 118.00 | 110.83 | 240,808 |
| 2026-01-08 | 118.50 | 119.00 | 118.00 | 118.00 | 110.83 | 1,385,681 |
| 2026-01-07 | 118.00 | 119.00 | 118.00 | 118.50 | 111.30 | 342,889 |
| 2026-01-06 | 118.00 | 119.00 | 118.00 | 118.00 | 110.83 | 644,549 |
| 2026-01-05 | 118.00 | 119.00 | 118.00 | 118.50 | 111.30 | 187,171 |
| 2026-01-02 | 118.50 | 119.00 | 118.00 | 118.00 | 110.83 | 391,335 |
| 2025-12-31 | 118.50 | 118.50 | 118.42 | 118.50 | 111.30 | 61,289 |
| 2025-12-30 | 118.50 | 119.00 | 118.00 | 118.00 | 110.83 | 281,456 |
| 2025-12-29 | 118.50 | 118.50 | 118.00 | 118.00 | 110.83 | 257,090 |
| 2025-12-24 | 118.00 | 119.00 | 118.00 | 118.50 | 111.30 | 292,816 |
| 2025-12-23 | 118.50 | 119.00 | 117.96 | 118.00 | 110.83 | 1,226,356 |
| 2025-12-22 | 118.00 | 119.00 | 118.00 | 118.50 | 111.30 | 364,539 |
| 2025-12-19 | 118.00 | 119.00 | 117.50 | 117.50 | 110.36 | 550,130 |
| 2025-12-18 | 118.50 | 119.00 | 118.00 | 118.00 | 110.83 | 693,074 |
| 2025-12-17 | 118.50 | 118.50 | 118.00 | 118.00 | 110.83 | 584,721 |
| 2025-12-16 | 118.00 | 118.50 | 118.00 | 118.00 | 110.83 | 230,178 |
| 2025-12-15 | 118.00 | 118.50 | 118.00 | 118.00 | 110.83 | 853,096 |
| 2025-12-12 | 118.50 | 119.00 | 118.00 | 118.00 | 110.83 | 289,132 |
| 2025-12-11 | 118.00 | 120.00 | 118.00 | 118.00 | 110.83 | 2,706,995 |
| 2025-12-10 | 118.00 | 118.50 | 117.93 | 118.25 | 111.06 | 791,171 |
| 2025-12-09 | 118.00 | 119.00 | 118.00 | 118.50 | 111.30 | 358,979 |
| 2025-12-08 | 118.50 | 120.00 | 118.00 | 118.50 | 111.30 | 529,965 |
| 2025-12-05 | 117.50 | 118.00 | 117.00 | 117.50 | 110.36 | 1,297,006 |
| 2025-12-04 | 117.50 | 118.00 | 117.00 | 117.50 | 110.36 | 170,844 |
| 2025-12-03 | 117.50 | 117.50 | 117.00 | 117.50 | 110.36 | 850,466 |
| 2025-12-02 | 117.00 | 120.00 | 117.00 | 117.00 | 109.89 | 1,229,715 |
| 2025-12-01 | 117.50 | 118.50 | 117.00 | 117.00 | 109.89 | 284,637 |
| 2025-11-28 | 118.00 | 119.00 | 117.50 | 117.50 | 110.36 | 424,244 |
| 2025-11-27 | 117.00 | 119.50 | 117.00 | 118.50 | 111.30 | 530,358 |
| 2025-11-26 | 117.00 | 117.67 | 117.00 | 117.00 | 109.89 | 1,342,708 |
| 2025-11-25 | 117.00 | 118.00 | 117.00 | 117.50 | 110.36 | 879,097 |
| 2025-11-24 | 117.00 | 118.00 | 117.00 | 117.00 | 109.89 | 590,182 |
| 2025-11-21 | 117.00 | 118.00 | 117.00 | 117.50 | 110.36 | 528,207 |
| 2025-11-20 | 116.50 | 117.00 | 116.50 | 116.75 | 109.65 | 280,240 |
| 2025-11-19 | 116.00 | 118.00 | 116.00 | 116.50 | 109.42 | 299,396 |
| 2025-11-18 | 116.50 | 118.00 | 116.50 | 116.50 | 109.42 | 168,822 |
| 2025-11-17 | 116.50 | 117.50 | 116.50 | 117.00 | 109.89 | 405,957 |
| 2025-11-14 | 116.00 | 117.00 | 108.00 | 116.00 | 108.95 | 752,813 |
| 2025-11-13 | 116.00 | 116.75 | 116.00 | 116.00 | 108.95 | 456,235 |
| 2025-11-12 | 117.00 | 117.50 | 116.00 | 116.00 | 108.95 | 790,412 |
| 2025-11-11 | 117.00 | 119.00 | 116.00 | 117.00 | 109.89 | 431,274 |
| 2025-11-10 | 117.00 | 117.30 | 116.03 | 117.00 | 109.89 | 238,376 |
| 2025-11-07 | 117.00 | 117.50 | 116.00 | 117.00 | 109.89 | 420,683 |
| 2025-11-06 | 117.00 | 119.00 | 116.00 | 117.50 | 110.36 | 749,342 |
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.