CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 204.00 | 205.00 | 199.31 | 202.00 | 176.60 | 83,161 |
| 2024-06-05 | 205.29 | 205.87 | 199.50 | 202.25 | 176.82 | 98,997 |
| 2024-06-04 | 204.00 | 204.89 | 199.00 | 202.25 | 176.82 | 183,778 |
| 2024-06-03 | 204.00 | 206.00 | 201.00 | 204.00 | 178.35 | 346,692 |
| 2024-05-31 | 197.00 | 205.00 | 196.50 | 197.00 | 172.23 | 219,119 |
| 2024-05-30 | 199.00 | 204.00 | 193.50 | 204.00 | 178.35 | 118,936 |
| 2024-05-29 | 201.00 | 201.00 | 198.00 | 201.00 | 175.72 | 69,794 |
| 2024-05-28 | 200.00 | 201.00 | 195.00 | 198.25 | 173.32 | 91,051 |
| 2024-05-24 | 199.50 | 200.89 | 196.75 | 199.50 | 174.41 | 70,785 |
| 2024-05-23 | 202.00 | 202.00 | 193.50 | 202.00 | 176.60 | 40,245 |
| 2024-05-22 | 196.00 | 201.05 | 196.00 | 197.00 | 172.23 | 176,162 |
| 2024-05-21 | 195.00 | 201.00 | 192.66 | 201.00 | 175.72 | 215,947 |
| 2024-05-20 | 194.50 | 195.00 | 191.35 | 194.50 | 170.04 | 195,595 |
| 2024-05-17 | 191.00 | 195.00 | 190.69 | 192.50 | 168.29 | 409,930 |
| 2024-05-16 | 190.00 | 194.50 | 188.00 | 190.00 | 166.11 | 336,867 |
| 2024-05-15 | 194.00 | 195.00 | 189.58 | 195.00 | 170.48 | 135,841 |
| 2024-05-14 | 188.00 | 194.00 | 187.30 | 191.00 | 166.98 | 107,159 |
| 2024-05-13 | 194.00 | 194.00 | 190.00 | 190.00 | 166.11 | 80,317 |
| 2024-05-10 | 192.50 | 194.00 | 192.00 | 192.50 | 168.29 | 106,469 |
| 2024-05-09 | 193.00 | 193.00 | 184.50 | 191.00 | 166.98 | 125,415 |
| 2024-05-08 | 187.00 | 191.69 | 187.00 | 190.00 | 166.11 | 227,582 |
| 2024-05-07 | 188.00 | 191.95 | 187.98 | 189.00 | 165.23 | 156,779 |
| 2024-05-03 | 185.00 | 193.50 | 185.00 | 185.50 | 162.17 | 64,054 |
| 2024-05-02 | 186.50 | 193.50 | 185.50 | 186.50 | 163.05 | 145,733 |
| 2024-05-01 | 189.50 | 190.00 | 184.21 | 185.50 | 162.17 | 254,494 |
| 2024-04-30 | 184.00 | 192.00 | 184.00 | 185.00 | 161.74 | 75,324 |
| 2024-04-29 | 188.00 | 190.50 | 184.00 | 187.50 | 163.92 | 58,898 |
| 2024-04-26 | 185.00 | 189.50 | 181.51 | 187.00 | 163.48 | 457,853 |
| 2024-04-25 | 183.50 | 187.50 | 181.00 | 182.50 | 159.55 | 426,691 |
| 2024-04-24 | 183.00 | 191.00 | 182.36 | 183.00 | 158.89 | 162,266 |
| 2024-04-23 | 184.40 | 189.50 | 183.35 | 185.50 | 161.06 | 53,894 |
| 2024-04-22 | 183.00 | 191.50 | 182.06 | 183.00 | 158.89 | 310,830 |
| 2024-04-19 | 183.50 | 191.50 | 182.02 | 182.75 | 158.67 | 45,674 |
| 2024-04-18 | 183.50 | 192.00 | 182.38 | 184.00 | 159.75 | 155,950 |
| 2024-04-17 | 186.00 | 192.00 | 183.20 | 184.75 | 160.41 | 184,148 |
| 2024-04-16 | 185.50 | 192.23 | 183.95 | 191.00 | 165.83 | 41,729 |
| 2024-04-15 | 188.00 | 194.00 | 188.00 | 189.75 | 164.75 | 51,217 |
| 2024-04-12 | 181.50 | 191.57 | 181.50 | 189.50 | 164.53 | 281,617 |
| 2024-04-11 | 185.00 | 187.00 | 180.98 | 185.75 | 161.27 | 233,075 |
| 2024-04-10 | 185.50 | 185.50 | 178.50 | 185.00 | 160.62 | 255,313 |
| 2024-04-09 | 183.00 | 185.25 | 177.00 | 185.25 | 160.84 | 190,934 |
| 2024-04-08 | 181.00 | 185.00 | 173.83 | 182.75 | 158.67 | 279,372 |
| 2024-04-05 | 175.50 | 181.00 | 174.00 | 181.00 | 157.15 | 240,593 |
| 2024-04-04 | 178.50 | 179.00 | 176.00 | 179.00 | 155.41 | 122,108 |
| 2024-04-03 | 174.00 | 179.00 | 170.99 | 178.25 | 154.76 | 244,044 |
| 2024-04-02 | 168.00 | 174.50 | 166.00 | 174.50 | 151.51 | 283,376 |
| 2024-03-28 | 167.50 | 171.50 | 164.01 | 171.50 | 148.90 | 602,881 |
| 2024-03-27 | 164.00 | 167.50 | 163.68 | 167.50 | 145.43 | 152,895 |
| 2024-03-26 | 167.50 | 167.50 | 163.63 | 167.50 | 145.43 | 134,150 |
| 2024-03-25 | 166.00 | 167.77 | 164.32 | 167.00 | 144.99 | 252,820 |
| 2024-03-22 | 166.00 | 168.73 | 161.93 | 167.50 | 145.43 | 448,632 |
| 2024-03-21 | 167.00 | 167.00 | 161.54 | 166.75 | 144.78 | 179,343 |
| 2024-03-20 | 163.00 | 166.00 | 161.00 | 162.00 | 140.65 | 48,151 |
| 2024-03-19 | 167.00 | 167.00 | 161.37 | 164.50 | 142.82 | 68,978 |
| 2024-03-18 | 167.00 | 167.00 | 163.90 | 167.00 | 144.99 | 89,536 |
| 2024-03-15 | 166.00 | 166.00 | 163.50 | 165.50 | 143.69 | 88,536 |
| 2024-03-14 | 164.50 | 166.00 | 163.00 | 166.00 | 144.13 | 133,613 |
| 2024-03-13 | 161.00 | 164.50 | 158.13 | 163.50 | 141.96 | 198,146 |
| 2024-03-12 | 162.00 | 163.03 | 158.91 | 162.00 | 140.65 | 209,933 |
| 2024-03-11 | 163.50 | 163.50 | 157.50 | 163.00 | 141.52 | 259,785 |
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.