CVC Income & Growth Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 117.50 | 120.00 | 116.50 | 118.25 | 101.87 | 195,108 |
| 2024-11-21 | 117.50 | 120.00 | 116.50 | 117.50 | 101.23 | 215,722 |
| 2024-11-20 | 117.50 | 118.50 | 116.50 | 117.50 | 101.23 | 453,408 |
| 2024-11-19 | 118.00 | 120.00 | 116.50 | 117.50 | 101.23 | 289,504 |
| 2024-11-18 | 116.50 | 120.00 | 116.50 | 117.00 | 100.80 | 500,847 |
| 2024-11-15 | 117.50 | 119.50 | 116.50 | 116.75 | 100.58 | 852,454 |
| 2024-11-14 | 118.50 | 120.00 | 117.00 | 118.00 | 101.66 | 1,242,717 |
| 2024-11-13 | 118.00 | 120.00 | 116.50 | 116.75 | 100.58 | 611,050 |
| 2024-11-12 | 117.50 | 118.43 | 116.06 | 116.50 | 100.37 | 634,103 |
| 2024-11-11 | 118.50 | 118.50 | 116.56 | 118.25 | 101.87 | 271,183 |
| 2024-11-08 | 119.00 | 119.50 | 116.50 | 116.50 | 100.37 | 163,941 |
| 2024-11-07 | 118.50 | 120.00 | 117.50 | 118.75 | 102.30 | 187,875 |
| 2024-11-06 | 120.09 | 121.00 | 117.50 | 119.25 | 100.96 | 321,095 |
| 2024-11-05 | 117.41 | 119.85 | 117.41 | 118.50 | 100.32 | 368,900 |
| 2024-11-04 | 119.96 | 120.46 | 117.40 | 118.00 | 99.900 | 503,982 |
| 2024-11-01 | 119.00 | 121.00 | 119.00 | 119.50 | 101.17 | 196,499 |
| 2024-10-31 | 119.00 | 120.50 | 118.13 | 119.00 | 100.75 | 175,975 |
| 2024-10-30 | 118.50 | 119.70 | 117.10 | 119.00 | 100.75 | 689,002 |
| 2024-10-29 | 118.50 | 120.50 | 116.50 | 118.50 | 100.32 | 528,644 |
| 2024-10-28 | 119.00 | 119.50 | 117.50 | 118.00 | 99.900 | 322,790 |
| 2024-10-25 | 118.00 | 120.50 | 118.00 | 118.75 | 100.53 | 160,503 |
| 2024-10-24 | 118.50 | 120.00 | 118.50 | 119.50 | 101.17 | 225,691 |
| 2024-10-23 | 118.00 | 118.50 | 117.22 | 118.00 | 99.900 | 513,605 |
| 2024-10-22 | 120.00 | 120.00 | 117.00 | 117.00 | 99.053 | 191,944 |
| 2024-10-21 | 119.50 | 120.00 | 117.50 | 117.50 | 99.477 | 256,120 |
| 2024-10-18 | 118.00 | 120.00 | 117.50 | 119.00 | 100.75 | 156,188 |
| 2024-10-17 | 118.23 | 118.23 | 117.00 | 117.50 | 99.477 | 258,277 |
| 2024-10-16 | 117.50 | 118.23 | 117.00 | 117.50 | 99.477 | 328,512 |
| 2024-10-15 | 117.00 | 117.87 | 116.19 | 117.25 | 99.265 | 617,572 |
| 2024-10-14 | 119.50 | 119.50 | 116.06 | 116.50 | 98.630 | 481,326 |
| 2024-10-11 | 117.00 | 119.50 | 116.84 | 117.00 | 99.053 | 261,730 |
| 2024-10-10 | 119.50 | 119.50 | 115.50 | 119.50 | 101.17 | 167,568 |
| 2024-10-09 | 116.00 | 119.50 | 115.50 | 118.50 | 100.32 | 264,061 |
| 2024-10-08 | 116.00 | 119.00 | 115.00 | 115.00 | 97.360 | 112,049 |
| 2024-10-07 | 114.50 | 118.50 | 114.50 | 115.00 | 97.360 | 513,677 |
| 2024-10-04 | 115.00 | 115.00 | 114.50 | 115.00 | 97.360 | 224,771 |
| 2024-10-03 | 115.00 | 115.00 | 114.50 | 115.00 | 97.360 | 123,264 |
| 2024-10-02 | 115.00 | 115.00 | 114.78 | 115.00 | 97.360 | 102,324 |
| 2024-10-01 | 115.00 | 115.00 | 114.00 | 114.50 | 96.937 | 162,370 |
| 2024-09-30 | 115.00 | 115.00 | 114.50 | 115.00 | 97.360 | 291,105 |
| 2024-09-27 | 115.00 | 116.00 | 114.00 | 114.50 | 96.937 | 358,263 |
| 2024-09-26 | 115.00 | 116.00 | 114.00 | 114.00 | 96.514 | 276,894 |
| 2024-09-25 | 114.00 | 116.50 | 114.00 | 114.00 | 96.514 | 491,297 |
| 2024-09-24 | 114.00 | 115.90 | 112.50 | 114.00 | 96.514 | 505,636 |
| 2024-09-23 | 114.00 | 115.91 | 114.00 | 114.00 | 96.514 | 674,849 |
| 2024-09-20 | 116.00 | 118.00 | 113.00 | 113.00 | 95.667 | 475,696 |
| 2024-09-19 | 116.50 | 118.50 | 115.05 | 116.50 | 98.630 | 175,849 |
| 2024-09-18 | 115.50 | 118.00 | 115.50 | 116.50 | 98.630 | 523,809 |
| 2024-09-17 | 118.00 | 119.00 | 115.70 | 117.00 | 99.053 | 227,633 |
| 2024-09-16 | 118.00 | 118.00 | 116.09 | 118.00 | 99.900 | 318,348 |
| 2024-09-13 | 117.50 | 119.00 | 115.69 | 117.50 | 99.477 | 166,366 |
| 2024-09-12 | 115.61 | 119.00 | 115.50 | 117.50 | 99.477 | 304,064 |
| 2024-09-11 | 116.00 | 119.00 | 115.50 | 117.75 | 99.688 | 266,483 |
| 2024-09-10 | 117.14 | 119.00 | 115.50 | 116.50 | 98.630 | 210,732 |
| 2024-09-09 | 117.00 | 118.35 | 115.97 | 117.00 | 99.053 | 174,818 |
| 2024-09-06 | 117.00 | 118.50 | 114.00 | 117.00 | 99.053 | 6,843,121 |
| 2024-09-05 | 115.50 | 119.00 | 115.50 | 115.50 | 97.783 | 174,334 |
| 2024-09-04 | 116.50 | 117.60 | 115.85 | 117.50 | 99.477 | 254,328 |
| 2024-09-03 | 117.68 | 119.50 | 116.00 | 118.00 | 99.900 | 542,614 |
| 2024-09-02 | 117.74 | 117.75 | 115.92 | 117.75 | 99.688 | 333,018 |
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.