CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 117.50 | 119.00 | 117.50 | 118.00 | 108.65 | 2,116,143 |
| 2025-11-04 | 118.00 | 119.00 | 117.00 | 117.50 | 108.19 | 474,381 |
| 2025-11-03 | 118.00 | 119.00 | 117.50 | 118.00 | 108.65 | 647,657 |
| 2025-10-31 | 118.00 | 119.00 | 117.50 | 117.50 | 108.19 | 630,062 |
| 2025-10-30 | 118.00 | 119.00 | 117.00 | 118.00 | 108.65 | 1,473,886 |
| 2025-10-29 | 118.00 | 119.00 | 117.00 | 118.00 | 108.65 | 568,396 |
| 2025-10-28 | 117.50 | 119.00 | 117.50 | 118.00 | 108.65 | 268,984 |
| 2025-10-27 | 118.00 | 119.00 | 117.13 | 117.50 | 108.19 | 919,582 |
| 2025-10-24 | 118.00 | 119.00 | 117.59 | 118.50 | 109.11 | 946,364 |
| 2025-10-23 | 118.50 | 119.00 | 118.00 | 118.50 | 109.11 | 572,842 |
| 2025-10-22 | 117.50 | 119.00 | 117.50 | 118.00 | 108.65 | 375,203 |
| 2025-10-21 | 117.50 | 119.50 | 117.50 | 118.00 | 108.65 | 680,310 |
| 2025-10-20 | 117.50 | 121.00 | 117.50 | 118.00 | 108.65 | 682,904 |
| 2025-10-17 | 119.00 | 121.50 | 117.00 | 118.00 | 108.65 | 1,246,026 |
| 2025-10-16 | 120.00 | 122.00 | 119.00 | 120.00 | 110.50 | 279,732 |
| 2025-10-15 | 120.00 | 122.00 | 118.50 | 119.00 | 109.57 | 690,643 |
| 2025-10-14 | 120.50 | 122.00 | 118.00 | 119.00 | 109.57 | 655,892 |
| 2025-10-13 | 121.00 | 121.50 | 120.00 | 121.00 | 111.42 | 366,734 |
| 2025-10-10 | 121.00 | 122.00 | 120.00 | 121.00 | 111.42 | 613,551 |
| 2025-10-09 | 121.00 | 122.00 | 120.00 | 121.00 | 111.42 | 419,563 |
| 2025-10-08 | 121.00 | 122.00 | 120.00 | 121.00 | 111.42 | 273,512 |
| 2025-10-07 | 120.50 | 122.00 | 120.00 | 121.00 | 111.42 | 471,771 |
| 2025-10-06 | 120.00 | 122.00 | 120.00 | 121.00 | 111.42 | 347,317 |
| 2025-10-03 | 120.00 | 122.00 | 119.50 | 120.00 | 110.50 | 842,527 |
| 2025-10-02 | 121.00 | 122.00 | 119.50 | 120.00 | 110.50 | 517,237 |
| 2025-10-01 | 121.00 | 122.00 | 119.50 | 121.00 | 111.42 | 439,065 |
| 2025-09-30 | 121.00 | 122.00 | 119.50 | 121.00 | 111.42 | 933,438 |
| 2025-09-29 | 121.00 | 122.00 | 119.50 | 121.00 | 111.42 | 477,134 |
| 2025-09-26 | 120.00 | 121.50 | 119.00 | 119.50 | 110.04 | 248,378 |
| 2025-09-25 | 119.50 | 120.00 | 119.00 | 119.00 | 109.57 | 911,008 |
| 2025-09-24 | 119.00 | 119.50 | 119.00 | 119.50 | 110.04 | 514,233 |
| 2025-09-23 | 119.50 | 119.50 | 119.00 | 119.00 | 109.57 | 212,742 |
| 2025-09-22 | 119.00 | 119.50 | 119.00 | 119.50 | 110.04 | 596,236 |
| 2025-09-19 | 118.50 | 119.50 | 118.50 | 119.00 | 109.57 | 767,865 |
| 2025-09-18 | 119.00 | 119.00 | 118.50 | 118.50 | 109.11 | 1,808,422 |
| 2025-09-17 | 118.50 | 119.50 | 118.50 | 119.00 | 109.57 | 630,162 |
| 2025-09-16 | 119.00 | 119.50 | 118.50 | 118.50 | 109.11 | 515,931 |
| 2025-09-15 | 119.00 | 119.00 | 118.50 | 119.00 | 109.57 | 525,182 |
| 2025-09-12 | 119.00 | 119.00 | 118.00 | 119.00 | 109.57 | 465,293 |
| 2025-09-11 | 118.50 | 119.00 | 118.00 | 119.00 | 109.57 | 1,005,101 |
| 2025-09-10 | 118.50 | 118.50 | 118.24 | 118.50 | 109.11 | 329,607 |
| 2025-09-09 | 118.50 | 119.00 | 118.00 | 118.50 | 109.11 | 3,474,241 |
| 2025-09-08 | 118.50 | 119.00 | 118.00 | 118.00 | 108.65 | 344,887 |
| 2025-09-05 | 118.50 | 119.00 | 118.00 | 118.50 | 109.11 | 233,189 |
| 2025-09-04 | 118.50 | 119.00 | 118.00 | 118.50 | 109.11 | 165,711 |
| 2025-09-03 | 118.00 | 119.00 | 118.00 | 118.00 | 108.65 | 362,273 |
| 2025-09-02 | 118.00 | 119.00 | 118.00 | 118.50 | 109.11 | 381,342 |
| 2025-09-01 | 118.50 | 119.00 | 118.00 | 118.50 | 109.11 | 952,125 |
| 2025-08-29 | 118.50 | 119.00 | 118.00 | 118.50 | 109.11 | 258,114 |
| 2025-08-28 | 118.50 | 119.00 | 118.00 | 118.00 | 108.65 | 1,253,987 |
| 2025-08-27 | 118.00 | 119.00 | 118.00 | 118.50 | 109.11 | 393,054 |
| 2025-08-26 | 118.50 | 119.00 | 118.00 | 118.00 | 108.65 | 266,710 |
| 2025-08-22 | 118.50 | 119.00 | 118.00 | 118.50 | 109.11 | 507,199 |
| 2025-08-21 | 118.00 | 119.00 | 118.00 | 118.50 | 109.11 | 404,840 |
| 2025-08-20 | 118.00 | 119.00 | 117.50 | 118.00 | 108.65 | 3,189,646 |
| 2025-08-19 | 118.50 | 119.00 | 118.00 | 118.00 | 108.65 | 284,462 |
| 2025-08-18 | 118.50 | 119.00 | 118.00 | 118.00 | 108.65 | 289,127 |
| 2025-08-15 | 118.50 | 119.00 | 118.00 | 118.00 | 108.65 | 483,331 |
| 2025-08-14 | 118.50 | 119.00 | 118.00 | 118.50 | 109.11 | 326,186 |
| 2025-08-13 | 118.00 | 119.00 | 118.00 | 118.50 | 109.11 | 291,184 |
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.