CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 118.00 | 119.00 | 117.50 | 118.00 | 108.65 | 356,221 |
| 2025-08-11 | 118.50 | 119.00 | 118.00 | 118.00 | 108.65 | 583,043 |
| 2025-08-08 | 118.50 | 119.00 | 118.00 | 118.50 | 109.11 | 485,629 |
| 2025-08-07 | 119.50 | 120.50 | 117.64 | 118.50 | 109.11 | 559,400 |
| 2025-08-06 | 120.50 | 121.00 | 120.00 | 120.50 | 108.83 | 2,117,516 |
| 2025-08-05 | 120.50 | 121.00 | 120.00 | 120.50 | 108.83 | 861,634 |
| 2025-08-04 | 120.00 | 121.00 | 120.00 | 120.50 | 108.83 | 723,187 |
| 2025-08-01 | 119.50 | 120.50 | 119.00 | 120.00 | 108.37 | 1,704,173 |
| 2025-07-31 | 120.00 | 120.00 | 119.00 | 120.00 | 108.37 | 2,312,012 |
| 2025-07-30 | 119.00 | 120.12 | 119.00 | 119.00 | 107.47 | 500,934 |
| 2025-07-29 | 119.00 | 120.12 | 119.00 | 120.00 | 108.37 | 2,109,018 |
| 2025-07-28 | 119.00 | 120.00 | 119.00 | 119.50 | 107.92 | 2,158,264 |
| 2025-07-25 | 119.00 | 119.50 | 119.00 | 119.50 | 107.92 | 778,321 |
| 2025-07-24 | 119.50 | 120.00 | 119.00 | 119.50 | 107.92 | 1,482,510 |
| 2025-07-23 | 119.00 | 120.00 | 119.00 | 119.50 | 107.92 | 411,299 |
| 2025-07-22 | 119.50 | 120.00 | 119.00 | 119.50 | 107.92 | 202,841 |
| 2025-07-21 | 119.00 | 120.00 | 119.00 | 119.00 | 107.47 | 1,490,453 |
| 2025-07-18 | 120.00 | 120.00 | 119.00 | 119.00 | 107.47 | 352,858 |
| 2025-07-17 | 120.00 | 120.00 | 119.00 | 119.00 | 107.47 | 2,313,295 |
| 2025-07-16 | 120.00 | 120.00 | 119.12 | 120.00 | 108.37 | 269,192 |
| 2025-07-15 | 119.50 | 120.00 | 119.00 | 119.50 | 107.92 | 473,329 |
| 2025-07-14 | 119.50 | 120.00 | 119.12 | 120.00 | 108.37 | 196,815 |
| 2025-07-11 | 119.50 | 120.00 | 119.26 | 120.00 | 108.37 | 388,143 |
| 2025-07-10 | 120.00 | 120.00 | 119.00 | 119.50 | 107.92 | 1,739,178 |
| 2025-07-09 | 119.50 | 120.00 | 119.00 | 119.50 | 107.92 | 580,486 |
| 2025-07-08 | 119.50 | 119.50 | 119.00 | 119.00 | 107.47 | 498,580 |
| 2025-07-07 | 119.50 | 120.00 | 119.00 | 119.50 | 107.92 | 463,256 |
| 2025-07-04 | 119.50 | 120.00 | 119.00 | 119.00 | 107.47 | 336,854 |
| 2025-07-03 | 120.00 | 120.50 | 119.50 | 119.75 | 108.15 | 423,099 |
| 2025-07-02 | 119.50 | 120.00 | 119.50 | 120.00 | 108.37 | 1,045,819 |
| 2025-07-01 | 120.00 | 120.50 | 119.50 | 119.50 | 107.92 | 1,211,049 |
| 2025-06-30 | 120.50 | 120.50 | 119.50 | 119.50 | 107.92 | 3,183,794 |
| 2025-06-27 | 119.50 | 122.00 | 119.50 | 120.00 | 108.37 | 2,341,417 |
| 2025-06-26 | 119.50 | 120.00 | 119.00 | 119.50 | 107.92 | 746,061 |
| 2025-06-25 | 120.00 | 120.00 | 119.00 | 119.50 | 107.92 | 134,967 |
| 2025-06-24 | 119.50 | 120.00 | 119.00 | 119.50 | 107.92 | 192,948 |
| 2025-06-23 | 119.00 | 120.00 | 118.02 | 119.00 | 107.47 | 556,720 |
| 2025-06-20 | 119.00 | 120.00 | 118.00 | 118.00 | 106.57 | 691,333 |
| 2025-06-19 | 119.00 | 120.00 | 118.80 | 119.50 | 107.92 | 239,236 |
| 2025-06-18 | 119.00 | 120.00 | 118.50 | 119.00 | 107.47 | 916,342 |
| 2025-06-17 | 119.00 | 120.00 | 118.50 | 119.00 | 107.47 | 352,042 |
| 2025-06-16 | 119.00 | 120.00 | 118.50 | 119.25 | 107.70 | 304,078 |
| 2025-06-13 | 118.50 | 119.00 | 118.50 | 119.00 | 107.47 | 332,615 |
| 2025-06-12 | 118.00 | 120.50 | 118.00 | 118.50 | 107.02 | 886,028 |
| 2025-06-11 | 118.50 | 120.50 | 118.00 | 118.50 | 107.02 | 550,842 |
| 2025-06-10 | 118.50 | 120.50 | 118.50 | 118.50 | 107.02 | 352,466 |
| 2025-06-09 | 119.00 | 120.50 | 118.00 | 119.50 | 107.92 | 1,051,839 |
| 2025-06-06 | 119.00 | 120.50 | 117.49 | 119.00 | 107.47 | 1,582,533 |
| 2025-06-05 | 118.00 | 121.00 | 116.50 | 121.00 | 109.28 | 337,835 |
| 2025-06-04 | 118.50 | 119.50 | 117.13 | 118.50 | 107.02 | 929,370 |
| 2025-06-03 | 119.50 | 119.50 | 117.50 | 118.50 | 107.02 | 1,082,378 |
| 2025-06-02 | 117.50 | 119.50 | 117.25 | 118.50 | 107.02 | 841,597 |
| 2025-05-30 | 118.00 | 118.50 | 117.50 | 117.50 | 106.12 | 422,576 |
| 2025-05-29 | 119.00 | 119.50 | 117.00 | 118.00 | 106.57 | 1,019,440 |
| 2025-05-28 | 117.19 | 119.50 | 117.19 | 118.50 | 107.02 | 238,865 |
| 2025-05-27 | 119.00 | 119.50 | 117.00 | 117.50 | 106.12 | 934,300 |
| 2025-05-23 | 117.50 | 119.50 | 116.00 | 118.00 | 106.57 | 431,482 |
| 2025-05-22 | 116.00 | 118.00 | 115.02 | 117.50 | 106.12 | 227,395 |
| 2025-05-21 | 116.00 | 118.00 | 115.00 | 116.50 | 105.21 | 334,233 |
| 2025-05-20 | 116.50 | 118.00 | 115.50 | 115.50 | 104.31 | 130,062 |
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.