CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 174.00 | 179.50 | 174.00 | 177.50 | 157.59 | 111,379 |
| 2024-08-29 | 177.00 | 180.00 | 175.50 | 177.00 | 157.14 | 75,235 |
| 2024-08-28 | 176.65 | 180.00 | 175.80 | 177.50 | 157.59 | 97,303 |
| 2024-08-27 | 179.50 | 179.85 | 178.15 | 179.50 | 159.36 | 47,483 |
| 2024-08-23 | 177.00 | 178.50 | 175.71 | 177.00 | 157.14 | 85,117 |
| 2024-08-22 | 176.00 | 179.50 | 174.50 | 175.50 | 155.81 | 111,609 |
| 2024-08-21 | 176.50 | 179.50 | 175.60 | 176.50 | 156.70 | 9,520 |
| 2024-08-20 | 177.00 | 177.50 | 174.55 | 177.50 | 157.59 | 51,049 |
| 2024-08-19 | 175.00 | 178.00 | 171.13 | 177.00 | 157.14 | 221,871 |
| 2024-08-16 | 174.55 | 177.50 | 173.00 | 176.00 | 156.26 | 148,030 |
| 2024-08-15 | 173.50 | 177.50 | 170.72 | 176.25 | 156.48 | 72,256 |
| 2024-08-14 | 171.50 | 173.50 | 170.20 | 171.50 | 152.26 | 100,302 |
| 2024-08-13 | 171.00 | 172.58 | 170.45 | 171.75 | 152.48 | 110,425 |
| 2024-08-12 | 173.00 | 174.50 | 170.50 | 172.00 | 152.70 | 126,328 |
| 2024-08-09 | 171.50 | 174.50 | 169.71 | 171.50 | 152.26 | 198,214 |
| 2024-08-08 | 172.50 | 173.43 | 170.00 | 171.25 | 152.04 | 261,855 |
| 2024-08-07 | 170.50 | 176.50 | 170.50 | 174.00 | 154.48 | 12,884 |
| 2024-08-06 | 171.00 | 177.00 | 168.00 | 171.00 | 151.82 | 168,238 |
| 2024-08-05 | 175.00 | 181.50 | 167.00 | 169.00 | 150.04 | 235,425 |
| 2024-08-02 | 187.00 | 187.00 | 180.00 | 181.25 | 160.92 | 122,306 |
| 2024-08-01 | 182.58 | 185.65 | 182.58 | 184.50 | 163.80 | 47,778 |
| 2024-07-31 | 185.50 | 189.50 | 184.50 | 184.50 | 161.30 | 45,625 |
| 2024-07-30 | 186.00 | 191.50 | 185.00 | 185.00 | 161.74 | 52,447 |
| 2024-07-29 | 190.12 | 191.50 | 185.50 | 186.00 | 162.61 | 72,855 |
| 2024-07-26 | 190.50 | 190.50 | 185.30 | 186.00 | 162.61 | 63,970 |
| 2024-07-25 | 187.00 | 188.50 | 186.21 | 188.50 | 164.80 | 31,763 |
| 2024-07-24 | 188.00 | 189.83 | 187.00 | 187.00 | 163.48 | 38,201 |
| 2024-07-23 | 196.50 | 196.50 | 190.00 | 190.75 | 166.76 | 81,260 |
| 2024-07-22 | 189.50 | 196.42 | 189.50 | 190.75 | 166.76 | 37,410 |
| 2024-07-19 | 192.50 | 194.00 | 191.13 | 191.25 | 167.20 | 228,212 |
| 2024-07-18 | 191.00 | 196.00 | 191.00 | 195.00 | 170.48 | 73,168 |
| 2024-07-17 | 193.00 | 196.10 | 191.00 | 192.50 | 168.29 | 238,572 |
| 2024-07-16 | 190.00 | 193.00 | 187.49 | 192.75 | 168.51 | 67,514 |
| 2024-07-15 | 190.00 | 190.58 | 187.39 | 190.00 | 166.11 | 78,444 |
| 2024-07-12 | 189.14 | 189.94 | 186.46 | 189.25 | 165.45 | 37,467 |
| 2024-07-11 | 189.00 | 189.50 | 185.46 | 189.00 | 165.23 | 59,577 |
| 2024-07-10 | 187.29 | 189.50 | 185.00 | 187.25 | 163.70 | 132,412 |
| 2024-07-09 | 185.50 | 190.00 | 185.50 | 188.50 | 164.80 | 157,587 |
| 2024-07-08 | 185.00 | 190.00 | 184.90 | 185.00 | 161.74 | 48,822 |
| 2024-07-05 | 188.50 | 190.00 | 181.00 | 187.50 | 163.92 | 53,691 |
| 2024-07-04 | 190.00 | 190.00 | 186.10 | 190.00 | 166.11 | 161,960 |
| 2024-07-03 | 189.50 | 189.50 | 186.50 | 189.50 | 165.67 | 68,761 |
| 2024-07-02 | 189.50 | 189.50 | 187.13 | 189.50 | 165.67 | 112,477 |
| 2024-07-01 | 184.50 | 189.50 | 184.50 | 189.50 | 165.67 | 37,485 |
| 2024-06-28 | 185.50 | 189.00 | 184.40 | 189.00 | 165.23 | 61,617 |
| 2024-06-27 | 184.50 | 186.50 | 183.36 | 185.00 | 161.74 | 87,427 |
| 2024-06-26 | 187.00 | 187.00 | 182.58 | 187.00 | 163.48 | 27,831 |
| 2024-06-25 | 185.50 | 187.00 | 181.73 | 186.50 | 163.05 | 147,974 |
| 2024-06-24 | 185.00 | 185.50 | 178.00 | 185.00 | 161.74 | 52,658 |
| 2024-06-21 | 183.00 | 184.75 | 179.82 | 181.00 | 158.24 | 142,239 |
| 2024-06-20 | 179.00 | 186.00 | 178.46 | 186.00 | 162.61 | 82,043 |
| 2024-06-19 | 178.00 | 181.00 | 177.50 | 181.00 | 158.24 | 48,890 |
| 2024-06-18 | 180.00 | 184.50 | 180.00 | 180.50 | 157.80 | 30,637 |
| 2024-06-17 | 183.50 | 188.50 | 179.00 | 180.00 | 157.36 | 306,240 |
| 2024-06-14 | 187.00 | 190.00 | 184.01 | 185.00 | 161.74 | 109,410 |
| 2024-06-13 | 187.00 | 192.00 | 187.00 | 188.75 | 165.01 | 36,574 |
| 2024-06-12 | 192.00 | 194.50 | 189.50 | 192.00 | 167.86 | 40,916 |
| 2024-06-11 | 194.00 | 198.00 | 192.39 | 193.75 | 169.39 | 52,434 |
| 2024-06-10 | 198.00 | 200.40 | 193.42 | 196.00 | 171.35 | 106,714 |
| 2024-06-07 | 197.50 | 203.00 | 197.50 | 203.00 | 177.47 | 114,413 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0694 GBP |
| 2026-04-30 | 0.0834 GBP |
| 2026-02-05 | 0.0700 GBP |
| 2025-10-30 | 0.0602 GBP |
| 2025-07-31 | 0.0425 GBP |
| 2025-05-01 | 0.0126 GBP |
| 2025-01-30 | 0.0126 GBP |
| 2024-10-24 | 0.0126 GBP |
| 2024-08-01 | 0.0282 GBP |
| 2024-04-25 | 0.0126 GBP |
| 2024-01-25 | 0.0126 GBP |
| 2023-10-26 | 0.0126 GBP |
| 2023-09-21 | 0.0300 GBP |
| 2023-07-27 | 0.0182 GBP |
| 2023-04-27 | 0.0126 GBP |
| 2023-01-26 | 0.0126 GBP |
| 2022-10-27 | 0.0126 GBP |
| 2022-07-28 | 0.0182 GBP |
| 2022-04-28 | 0.0126 GBP |
| 2022-01-27 | 0.0126 GBP |
| 2021-10-28 | 0.0126 GBP |
| 2021-07-29 | 0.0182 GBP |
| 2021-04-29 | 0.0126 GBP |
| 2021-01-21 | 0.0126 GBP |
| 2020-10-22 | 0.0126 GBP |
| 2020-07-23 | 0.0182 GBP |
| 2020-04-23 | 0.0126 GBP |
| 2020-01-23 | 0.0126 GBP |
| 2019-10-24 | 0.0126 GBP |
| 2019-07-25 | 0.0182 GBP |
| 2019-04-25 | 0.0126 GBP |
| 2019-01-24 | 0.0126 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.