CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 167.00 | 170.98 | 167.00 | 169.00 | 139.71 | 95,865 |
| 2023-03-24 | 167.00 | 170.81 | 167.00 | 169.25 | 139.92 | 34,769 |
| 2023-03-23 | 174.50 | 174.94 | 170.00 | 170.50 | 140.95 | 56,955 |
| 2023-03-22 | 173.00 | 173.00 | 169.00 | 171.50 | 141.78 | 84,441 |
| 2023-03-21 | 165.50 | 174.00 | 165.50 | 174.00 | 143.85 | 89,013 |
| 2023-03-20 | 169.00 | 172.36 | 165.04 | 171.00 | 141.37 | 74,714 |
| 2023-03-17 | 170.00 | 173.15 | 170.00 | 172.00 | 142.19 | 438,124 |
| 2023-03-16 | 170.00 | 171.42 | 168.67 | 169.25 | 139.92 | 169,477 |
| 2023-03-15 | 173.00 | 175.90 | 167.26 | 168.75 | 139.51 | 252,469 |
| 2023-03-14 | 177.00 | 181.50 | 175.00 | 178.00 | 147.15 | 193,373 |
| 2023-03-13 | 184.50 | 186.00 | 175.00 | 175.00 | 144.67 | 916,834 |
| 2023-03-10 | 180.50 | 185.03 | 179.00 | 180.50 | 149.22 | 145,536 |
| 2023-03-09 | 185.00 | 190.00 | 185.00 | 188.00 | 155.42 | 97,020 |
| 2023-03-08 | 186.00 | 190.00 | 184.65 | 190.00 | 157.07 | 87,658 |
| 2023-03-07 | 186.00 | 188.56 | 183.00 | 187.00 | 154.59 | 123,311 |
| 2023-03-06 | 187.50 | 192.50 | 186.00 | 189.00 | 156.25 | 205,458 |
| 2023-03-03 | 190.00 | 192.50 | 188.00 | 192.50 | 159.14 | 51,291 |
| 2023-03-02 | 185.50 | 189.50 | 185.00 | 188.25 | 155.63 | 217,349 |
| 2023-03-01 | 188.50 | 190.00 | 185.00 | 185.00 | 152.94 | 190,801 |
| 2023-02-28 | 189.00 | 190.50 | 186.00 | 186.00 | 153.77 | 157,285 |
| 2023-02-27 | 193.50 | 195.00 | 188.50 | 191.75 | 158.52 | 232,001 |
| 2023-02-24 | 190.50 | 192.42 | 187.25 | 191.00 | 157.90 | 177,788 |
| 2023-02-23 | 194.00 | 195.00 | 190.53 | 193.00 | 159.55 | 121,216 |
| 2023-02-22 | 198.50 | 199.00 | 193.64 | 199.00 | 164.51 | 409,701 |
| 2023-02-21 | 205.00 | 205.00 | 198.00 | 198.00 | 163.69 | 237,045 |
| 2023-02-20 | 205.00 | 206.10 | 201.08 | 205.00 | 169.47 | 44,623 |
| 2023-02-17 | 205.00 | 205.67 | 205.00 | 205.00 | 169.47 | 53,570 |
| 2023-02-16 | 205.00 | 206.74 | 204.80 | 206.00 | 170.30 | 153,761 |
| 2023-02-15 | 206.00 | 206.00 | 203.00 | 203.00 | 167.82 | 97,569 |
| 2023-02-14 | 205.00 | 209.00 | 204.00 | 209.00 | 172.78 | 29,681 |
| 2023-02-13 | 209.00 | 209.00 | 205.10 | 208.00 | 171.95 | 75,714 |
| 2023-02-10 | 202.00 | 209.00 | 202.00 | 207.50 | 171.54 | 110,014 |
| 2023-02-09 | 205.00 | 206.00 | 203.57 | 204.00 | 168.65 | 72,840 |
| 2023-02-08 | 202.00 | 206.00 | 199.88 | 206.00 | 170.30 | 210,893 |
| 2023-02-07 | 198.50 | 203.00 | 198.50 | 201.00 | 166.17 | 137,849 |
| 2023-02-06 | 201.00 | 204.38 | 199.78 | 200.00 | 165.34 | 137,078 |
| 2023-02-03 | 211.00 | 211.00 | 200.00 | 204.50 | 169.06 | 139,648 |
| 2023-02-02 | 211.00 | 212.00 | 202.00 | 208.00 | 171.95 | 413,038 |
| 2023-02-01 | 210.00 | 216.00 | 204.00 | 214.00 | 176.91 | 124,973 |
| 2023-01-31 | 209.00 | 213.00 | 209.00 | 210.00 | 173.61 | 226,404 |
| 2023-01-30 | 214.00 | 214.00 | 208.00 | 214.00 | 176.91 | 256,871 |
| 2023-01-27 | 211.00 | 215.00 | 209.00 | 212.00 | 175.26 | 108,249 |
| 2023-01-26 | 213.00 | 213.00 | 210.44 | 213.00 | 176.09 | 93,957 |
| 2023-01-25 | 212.00 | 213.45 | 211.50 | 211.50 | 173.81 | 87,927 |
| 2023-01-24 | 211.00 | 215.00 | 209.00 | 212.50 | 174.63 | 62,675 |
| 2023-01-23 | 216.00 | 216.45 | 211.00 | 212.50 | 174.63 | 238,181 |
| 2023-01-20 | 213.00 | 215.00 | 208.00 | 215.00 | 176.68 | 162,120 |
| 2023-01-19 | 211.00 | 212.45 | 202.67 | 212.00 | 174.22 | 389,514 |
| 2023-01-18 | 206.00 | 212.00 | 205.20 | 212.00 | 174.22 | 311,769 |
| 2023-01-17 | 203.00 | 205.56 | 202.00 | 205.00 | 168.46 | 180,905 |
| 2023-01-16 | 200.00 | 205.00 | 200.00 | 205.00 | 168.46 | 155,833 |
| 2023-01-13 | 201.00 | 204.00 | 198.75 | 202.00 | 166.00 | 182,959 |
| 2023-01-12 | 198.00 | 199.00 | 197.45 | 198.00 | 162.71 | 84,428 |
| 2023-01-11 | 194.00 | 198.00 | 194.00 | 197.50 | 162.30 | 184,083 |
| 2023-01-10 | 196.00 | 198.00 | 193.00 | 197.00 | 161.89 | 43,433 |
| 2023-01-09 | 196.00 | 198.00 | 193.80 | 197.50 | 162.30 | 108,011 |
| 2023-01-06 | 192.50 | 201.00 | 190.28 | 195.00 | 160.25 | 99,049 |
| 2023-01-05 | 190.00 | 193.00 | 190.00 | 192.50 | 158.19 | 99,336 |
| 2023-01-04 | 193.00 | 194.80 | 189.62 | 194.00 | 159.42 | 172,912 |
| 2023-01-03 | 194.00 | 197.00 | 194.00 | 194.00 | 159.42 | 150,431 |
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.