CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 120.00 | 121.50 | 118.50 | 120.00 | 106.26 | 261,135 |
| 2025-02-18 | 118.50 | 121.50 | 118.00 | 118.00 | 104.49 | 132,104 |
| 2025-02-17 | 121.50 | 121.50 | 118.50 | 118.50 | 104.93 | 236,386 |
| 2025-02-14 | 120.50 | 121.50 | 118.10 | 119.75 | 106.04 | 1,173,206 |
| 2025-02-13 | 119.50 | 120.95 | 119.50 | 120.50 | 106.70 | 344,514 |
| 2025-02-12 | 120.50 | 121.50 | 119.50 | 119.75 | 106.04 | 132,363 |
| 2025-02-11 | 120.00 | 121.00 | 119.50 | 119.50 | 105.82 | 206,107 |
| 2025-02-10 | 121.11 | 121.50 | 119.05 | 120.75 | 106.92 | 245,884 |
| 2025-02-07 | 120.00 | 121.50 | 118.39 | 120.50 | 106.70 | 336,901 |
| 2025-02-06 | 121.00 | 122.50 | 118.40 | 120.50 | 106.70 | 2,199,577 |
| 2025-02-05 | 122.00 | 125.00 | 121.39 | 122.00 | 105.10 | 2,787,296 |
| 2025-02-04 | 123.00 | 123.50 | 121.00 | 122.00 | 105.10 | 489,492 |
| 2025-02-03 | 121.00 | 125.00 | 121.00 | 122.00 | 105.10 | 145,932 |
| 2025-01-31 | 122.00 | 123.00 | 121.05 | 121.50 | 104.67 | 380,993 |
| 2025-01-30 | 122.00 | 123.70 | 121.02 | 122.25 | 105.32 | 401,638 |
| 2025-01-29 | 123.00 | 124.50 | 121.04 | 121.75 | 104.89 | 515,126 |
| 2025-01-28 | 122.50 | 125.50 | 121.00 | 123.00 | 105.97 | 381,828 |
| 2025-01-27 | 123.00 | 124.12 | 122.00 | 122.00 | 105.10 | 342,127 |
| 2025-01-24 | 123.50 | 127.00 | 121.00 | 122.50 | 105.54 | 176,639 |
| 2025-01-23 | 123.50 | 127.00 | 123.34 | 123.50 | 106.40 | 394,660 |
| 2025-01-22 | 125.00 | 127.00 | 121.19 | 123.00 | 105.97 | 1,681,453 |
| 2025-01-21 | 123.35 | 124.50 | 122.57 | 124.50 | 107.26 | 373,635 |
| 2025-01-20 | 122.50 | 124.50 | 121.53 | 123.00 | 105.97 | 582,334 |
| 2025-01-17 | 123.50 | 124.50 | 121.50 | 121.50 | 104.67 | 1,081,190 |
| 2025-01-16 | 123.00 | 123.73 | 121.07 | 122.50 | 105.54 | 555,361 |
| 2025-01-15 | 121.95 | 124.50 | 120.00 | 122.25 | 105.32 | 397,307 |
| 2025-01-14 | 121.88 | 123.00 | 121.07 | 122.25 | 105.32 | 283,858 |
| 2025-01-13 | 122.00 | 123.00 | 120.00 | 120.00 | 103.38 | 206,085 |
| 2025-01-10 | 122.00 | 123.00 | 120.75 | 121.50 | 104.67 | 599,332 |
| 2025-01-09 | 120.00 | 123.00 | 120.00 | 122.00 | 105.10 | 400,567 |
| 2025-01-08 | 120.76 | 123.00 | 120.76 | 121.50 | 104.67 | 461,855 |
| 2025-01-07 | 121.50 | 123.00 | 120.00 | 122.50 | 105.54 | 380,254 |
| 2025-01-06 | 120.00 | 122.00 | 118.50 | 121.00 | 104.24 | 1,366,701 |
| 2025-01-03 | 120.00 | 122.50 | 119.00 | 119.00 | 102.52 | 166,235 |
| 2025-01-02 | 120.00 | 122.50 | 119.00 | 121.00 | 104.24 | 356,033 |
| 2024-12-31 | 120.00 | 121.00 | 119.91 | 120.25 | 103.60 | 61,641 |
| 2024-12-30 | 120.00 | 121.00 | 119.00 | 120.00 | 103.38 | 118,590 |
| 2024-12-27 | 120.00 | 120.00 | 119.50 | 119.50 | 102.95 | 91,616 |
| 2024-12-24 | 120.00 | 121.00 | 118.00 | 120.00 | 103.38 | 109,021 |
| 2024-12-23 | 120.00 | 120.00 | 118.00 | 120.00 | 103.38 | 170,679 |
| 2024-12-20 | 118.00 | 121.00 | 118.00 | 119.50 | 102.95 | 96,646 |
| 2024-12-19 | 119.50 | 121.00 | 118.00 | 119.50 | 102.95 | 177,077 |
| 2024-12-18 | 120.00 | 121.00 | 119.50 | 119.50 | 102.95 | 125,694 |
| 2024-12-17 | 119.50 | 121.00 | 118.47 | 119.50 | 102.95 | 82,111 |
| 2024-12-16 | 120.00 | 121.00 | 118.00 | 118.00 | 101.66 | 187,121 |
| 2024-12-13 | 120.00 | 121.00 | 118.00 | 120.00 | 103.38 | 99,192 |
| 2024-12-12 | 120.00 | 121.00 | 118.00 | 119.50 | 102.95 | 279,994 |
| 2024-12-11 | 121.00 | 121.00 | 118.00 | 119.50 | 102.95 | 131,025 |
| 2024-12-10 | 119.00 | 121.00 | 118.50 | 119.00 | 102.52 | 197,320 |
| 2024-12-09 | 119.00 | 119.90 | 117.48 | 119.50 | 102.95 | 302,777 |
| 2024-12-06 | 120.00 | 120.00 | 116.50 | 118.50 | 102.09 | 117,585 |
| 2024-12-05 | 118.00 | 118.50 | 116.72 | 118.00 | 101.66 | 101,282 |
| 2024-12-04 | 118.00 | 118.29 | 116.50 | 117.50 | 101.23 | 147,374 |
| 2024-12-03 | 117.50 | 120.00 | 116.00 | 117.75 | 101.44 | 9,497,414 |
| 2024-12-02 | 116.50 | 119.00 | 116.50 | 117.00 | 100.80 | 1,095,827 |
| 2024-11-29 | 117.50 | 120.00 | 116.50 | 116.50 | 100.37 | 477,426 |
| 2024-11-28 | 117.23 | 120.00 | 116.50 | 118.25 | 101.87 | 194,930 |
| 2024-11-27 | 117.50 | 120.00 | 116.50 | 117.00 | 100.80 | 815,809 |
| 2024-11-26 | 117.70 | 120.00 | 117.00 | 118.25 | 101.87 | 172,812 |
| 2024-11-25 | 116.50 | 120.00 | 116.50 | 116.50 | 100.37 | 393,563 |
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.