CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 116.00 | 118.00 | 115.84 | 116.00 | 104.76 | 188,925 |
| 2025-05-16 | 116.00 | 118.00 | 115.50 | 116.75 | 105.44 | 676,301 |
| 2025-05-15 | 116.00 | 120.00 | 114.01 | 117.00 | 105.67 | 210,048 |
| 2025-05-14 | 116.00 | 120.00 | 115.42 | 116.25 | 104.99 | 458,148 |
| 2025-05-13 | 116.50 | 118.50 | 116.00 | 116.00 | 104.76 | 436,907 |
| 2025-05-12 | 116.00 | 118.50 | 115.90 | 116.50 | 105.21 | 472,158 |
| 2025-05-09 | 116.00 | 120.00 | 113.00 | 117.00 | 105.67 | 302,506 |
| 2025-05-08 | 116.00 | 120.00 | 115.75 | 117.00 | 105.67 | 339,305 |
| 2025-05-07 | 118.50 | 121.00 | 117.48 | 118.50 | 104.93 | 1,735,515 |
| 2025-05-06 | 118.50 | 120.00 | 117.00 | 117.00 | 103.60 | 818,411 |
| 2025-05-02 | 117.00 | 120.00 | 116.52 | 117.50 | 104.05 | 952,193 |
| 2025-05-01 | 118.00 | 120.00 | 116.25 | 117.50 | 104.05 | 641,651 |
| 2025-04-30 | 117.50 | 120.00 | 116.00 | 117.50 | 104.05 | 1,582,632 |
| 2025-04-29 | 117.50 | 120.00 | 116.00 | 118.25 | 104.71 | 499,201 |
| 2025-04-28 | 117.00 | 120.00 | 116.50 | 117.00 | 103.60 | 1,564,733 |
| 2025-04-25 | 118.00 | 122.00 | 116.52 | 117.00 | 103.60 | 293,690 |
| 2025-04-24 | 117.50 | 122.00 | 115.05 | 118.00 | 104.49 | 2,794,300 |
| 2025-04-23 | 119.00 | 122.00 | 117.50 | 117.50 | 104.05 | 589,561 |
| 2025-04-22 | 117.50 | 122.00 | 117.50 | 120.00 | 106.26 | 750,380 |
| 2025-04-17 | 119.00 | 122.00 | 116.00 | 118.00 | 104.49 | 411,884 |
| 2025-04-16 | 122.00 | 122.00 | 117.40 | 117.50 | 104.05 | 494,625 |
| 2025-04-15 | 118.50 | 122.00 | 117.20 | 119.00 | 105.37 | 333,643 |
| 2025-04-14 | 120.00 | 122.00 | 118.00 | 118.50 | 104.93 | 498,860 |
| 2025-04-11 | 120.00 | 122.00 | 116.00 | 118.50 | 104.93 | 304,304 |
| 2025-04-10 | 120.50 | 122.00 | 116.21 | 118.00 | 104.49 | 713,506 |
| 2025-04-09 | 120.00 | 120.00 | 115.42 | 117.00 | 103.60 | 588,365 |
| 2025-04-08 | 117.00 | 120.00 | 116.00 | 118.50 | 104.93 | 955,421 |
| 2025-04-07 | 116.50 | 119.00 | 101.19 | 115.00 | 101.83 | 1,743,925 |
| 2025-04-04 | 119.00 | 124.00 | 116.00 | 116.00 | 102.72 | 1,040,180 |
| 2025-04-03 | 120.00 | 124.00 | 119.50 | 120.00 | 106.26 | 443,190 |
| 2025-04-02 | 122.50 | 124.00 | 119.00 | 119.50 | 105.82 | 237,886 |
| 2025-04-01 | 121.50 | 124.00 | 119.00 | 121.50 | 107.59 | 179,617 |
| 2025-03-31 | 124.00 | 124.00 | 119.50 | 121.50 | 107.59 | 1,078,064 |
| 2025-03-28 | 122.73 | 124.00 | 121.50 | 123.00 | 108.92 | 268,159 |
| 2025-03-27 | 123.00 | 124.00 | 119.03 | 122.50 | 108.47 | 1,280,829 |
| 2025-03-26 | 122.00 | 124.00 | 119.30 | 122.75 | 108.69 | 214,333 |
| 2025-03-25 | 120.00 | 121.50 | 119.03 | 121.50 | 107.59 | 658,578 |
| 2025-03-24 | 120.00 | 124.00 | 119.34 | 119.50 | 105.82 | 248,541 |
| 2025-03-21 | 120.00 | 124.00 | 117.50 | 119.00 | 105.37 | 627,240 |
| 2025-03-20 | 121.50 | 124.00 | 120.00 | 120.00 | 106.26 | 296,967 |
| 2025-03-19 | 123.00 | 124.00 | 120.16 | 121.00 | 107.14 | 986,798 |
| 2025-03-18 | 122.00 | 124.00 | 121.00 | 123.00 | 108.92 | 587,676 |
| 2025-03-17 | 120.50 | 124.00 | 120.50 | 121.00 | 107.14 | 508,507 |
| 2025-03-14 | 122.50 | 124.00 | 120.00 | 120.50 | 106.70 | 373,451 |
| 2025-03-13 | 122.00 | 124.00 | 121.50 | 122.50 | 108.47 | 310,196 |
| 2025-03-12 | 123.50 | 124.00 | 120.00 | 121.50 | 107.59 | 6,109,481 |
| 2025-03-11 | 124.00 | 124.00 | 120.50 | 122.25 | 108.25 | 287,624 |
| 2025-03-10 | 124.00 | 124.00 | 120.24 | 122.00 | 108.03 | 1,469,685 |
| 2025-03-07 | 122.00 | 124.00 | 120.50 | 120.50 | 106.70 | 516,471 |
| 2025-03-06 | 121.87 | 124.00 | 120.50 | 122.00 | 108.03 | 528,939 |
| 2025-03-05 | 121.00 | 124.00 | 120.50 | 121.00 | 107.14 | 371,695 |
| 2025-03-04 | 120.00 | 124.00 | 120.00 | 121.00 | 107.14 | 285,420 |
| 2025-03-03 | 120.50 | 122.00 | 120.00 | 121.25 | 107.37 | 653,548 |
| 2025-02-28 | 120.50 | 122.00 | 120.10 | 120.50 | 106.70 | 260,881 |
| 2025-02-27 | 120.00 | 122.00 | 119.50 | 119.50 | 105.82 | 741,204 |
| 2025-02-26 | 121.00 | 122.00 | 119.63 | 121.00 | 107.14 | 793,981 |
| 2025-02-25 | 121.40 | 122.00 | 120.02 | 121.00 | 107.14 | 735,619 |
| 2025-02-24 | 121.50 | 122.00 | 120.50 | 120.50 | 106.70 | 193,251 |
| 2025-02-21 | 121.50 | 122.00 | 119.50 | 119.50 | 105.82 | 224,525 |
| 2025-02-20 | 120.00 | 121.50 | 119.50 | 120.50 | 106.70 | 171,351 |
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.