CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 161.50 | 162.66 | 157.00 | 157.00 | 136.31 | 104,338 |
| 2024-03-07 | 157.00 | 163.00 | 157.00 | 163.00 | 141.52 | 93,340 |
| 2024-03-06 | 158.50 | 161.00 | 157.29 | 158.50 | 137.61 | 273,512 |
| 2024-03-05 | 157.50 | 159.58 | 154.42 | 159.50 | 138.48 | 195,182 |
| 2024-03-04 | 155.00 | 156.50 | 152.14 | 156.00 | 135.44 | 437,627 |
| 2024-03-01 | 154.00 | 155.73 | 152.50 | 152.50 | 132.41 | 95,867 |
| 2024-02-29 | 152.00 | 155.11 | 152.00 | 152.00 | 131.97 | 59,871 |
| 2024-02-28 | 154.50 | 154.72 | 152.45 | 152.50 | 132.41 | 93,478 |
| 2024-02-27 | 152.50 | 160.50 | 151.50 | 153.50 | 133.27 | 167,487 |
| 2024-02-26 | 154.00 | 155.00 | 152.38 | 154.00 | 133.71 | 137,446 |
| 2024-02-23 | 153.00 | 156.00 | 153.00 | 153.00 | 132.84 | 244,259 |
| 2024-02-22 | 154.00 | 157.06 | 153.00 | 153.00 | 132.84 | 186,332 |
| 2024-02-21 | 155.00 | 157.00 | 155.00 | 155.00 | 134.58 | 154,339 |
| 2024-02-20 | 155.50 | 157.40 | 153.80 | 154.00 | 133.71 | 66,523 |
| 2024-02-19 | 155.00 | 158.00 | 154.50 | 157.00 | 136.31 | 41,724 |
| 2024-02-16 | 156.50 | 157.51 | 155.28 | 157.50 | 136.75 | 133,483 |
| 2024-02-15 | 155.00 | 157.00 | 152.20 | 156.00 | 135.44 | 488,385 |
| 2024-02-14 | 153.00 | 154.74 | 152.00 | 152.00 | 131.97 | 49,138 |
| 2024-02-13 | 156.00 | 156.00 | 153.00 | 153.00 | 132.84 | 137,851 |
| 2024-02-12 | 152.50 | 159.63 | 152.38 | 153.00 | 132.84 | 172,575 |
| 2024-02-09 | 155.00 | 157.00 | 153.28 | 156.00 | 135.44 | 202,573 |
| 2024-02-08 | 153.50 | 158.80 | 152.01 | 154.00 | 133.71 | 313,747 |
| 2024-02-07 | 153.00 | 158.50 | 152.00 | 153.00 | 132.84 | 321,191 |
| 2024-02-06 | 155.00 | 157.40 | 153.00 | 155.00 | 134.58 | 558,482 |
| 2024-02-05 | 155.00 | 158.00 | 154.00 | 154.00 | 133.71 | 135,471 |
| 2024-02-02 | 155.00 | 157.82 | 155.00 | 157.00 | 136.31 | 214,158 |
| 2024-02-01 | 157.00 | 160.00 | 154.86 | 158.50 | 137.61 | 399,479 |
| 2024-01-31 | 157.00 | 160.00 | 155.84 | 158.00 | 137.18 | 448,810 |
| 2024-01-30 | 159.50 | 160.00 | 154.51 | 159.00 | 138.05 | 1,018,709 |
| 2024-01-29 | 159.50 | 160.16 | 159.50 | 159.50 | 138.48 | 65,223 |
| 2024-01-26 | 159.50 | 161.50 | 159.50 | 160.50 | 139.35 | 65,627 |
| 2024-01-25 | 162.50 | 162.50 | 158.45 | 160.00 | 138.92 | 96,127 |
| 2024-01-24 | 160.50 | 162.75 | 160.00 | 162.50 | 139.99 | 76,584 |
| 2024-01-23 | 160.00 | 162.49 | 160.00 | 162.00 | 139.56 | 69,634 |
| 2024-01-22 | 162.00 | 163.59 | 160.00 | 160.00 | 137.84 | 98,968 |
| 2024-01-19 | 162.50 | 163.90 | 162.50 | 162.50 | 139.99 | 43,929 |
| 2024-01-18 | 164.50 | 164.50 | 162.00 | 162.00 | 139.56 | 62,607 |
| 2024-01-17 | 164.00 | 164.50 | 161.00 | 164.50 | 141.72 | 45,791 |
| 2024-01-16 | 167.00 | 167.00 | 164.73 | 166.50 | 143.44 | 184,406 |
| 2024-01-15 | 167.00 | 167.00 | 163.58 | 167.00 | 143.87 | 252,404 |
| 2024-01-12 | 164.00 | 167.00 | 162.58 | 164.50 | 141.72 | 76,660 |
| 2024-01-11 | 165.00 | 166.59 | 164.77 | 165.00 | 142.15 | 28,148 |
| 2024-01-10 | 167.50 | 167.50 | 164.69 | 166.00 | 143.01 | 54,745 |
| 2024-01-09 | 168.00 | 169.08 | 165.34 | 166.00 | 143.01 | 92,790 |
| 2024-01-08 | 167.00 | 168.78 | 165.00 | 166.50 | 143.44 | 43,243 |
| 2024-01-05 | 167.50 | 170.00 | 167.33 | 167.75 | 144.52 | 52,752 |
| 2024-01-04 | 170.46 | 170.46 | 167.50 | 167.50 | 144.30 | 41,504 |
| 2024-01-03 | 174.00 | 174.00 | 168.50 | 168.50 | 145.16 | 91,998 |
| 2024-01-02 | 169.50 | 170.50 | 167.38 | 168.00 | 144.73 | 90,444 |
| 2023-12-29 | 173.50 | 174.00 | 165.00 | 165.00 | 142.15 | 34,428 |
| 2023-12-28 | 169.00 | 172.56 | 167.35 | 171.00 | 147.32 | 41,041 |
| 2023-12-27 | 168.50 | 171.02 | 164.95 | 171.00 | 147.32 | 85,685 |
| 2023-12-22 | 168.50 | 168.50 | 163.50 | 166.50 | 143.44 | 38,916 |
| 2023-12-21 | 165.00 | 169.04 | 165.00 | 167.00 | 143.87 | 66,949 |
| 2023-12-20 | 168.50 | 169.29 | 165.61 | 168.50 | 145.16 | 128,521 |
| 2023-12-19 | 166.00 | 168.48 | 165.00 | 167.00 | 143.87 | 38,718 |
| 2023-12-18 | 165.00 | 172.00 | 163.50 | 172.00 | 148.18 | 135,998 |
| 2023-12-15 | 169.00 | 169.00 | 164.00 | 166.50 | 143.44 | 206,588 |
| 2023-12-14 | 163.00 | 168.50 | 163.00 | 168.00 | 144.73 | 127,434 |
| 2023-12-13 | 166.50 | 166.50 | 163.50 | 164.50 | 141.72 | 62,176 |
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.