CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 182.50 | 186.00 | 180.40 | 186.00 | 151.88 | 55,191 |
| 2022-10-05 | 177.50 | 182.00 | 177.50 | 179.00 | 146.17 | 93,151 |
| 2022-10-04 | 174.00 | 182.50 | 174.00 | 179.50 | 146.57 | 156,944 |
| 2022-10-03 | 175.00 | 180.00 | 170.73 | 176.50 | 144.12 | 76,077 |
| 2022-09-30 | 172.00 | 177.50 | 168.50 | 177.50 | 144.94 | 255,993 |
| 2022-09-29 | 172.00 | 180.00 | 172.00 | 180.00 | 146.98 | 72,281 |
| 2022-09-28 | 172.50 | 178.00 | 170.46 | 177.50 | 144.94 | 124,543 |
| 2022-09-27 | 177.00 | 181.50 | 174.00 | 174.00 | 142.08 | 364,519 |
| 2022-09-26 | 185.00 | 190.50 | 177.00 | 182.00 | 148.62 | 499,293 |
| 2022-09-23 | 190.50 | 196.50 | 185.50 | 185.50 | 151.47 | 99,310 |
| 2022-09-22 | 192.00 | 197.50 | 192.00 | 192.00 | 156.78 | 36,972 |
| 2022-09-21 | 197.31 | 197.52 | 192.50 | 195.50 | 159.64 | 179,493 |
| 2022-09-20 | 196.00 | 199.00 | 193.31 | 199.00 | 162.50 | 170,528 |
| 2022-09-16 | 193.50 | 200.00 | 190.50 | 200.00 | 163.31 | 328,119 |
| 2022-09-15 | 199.50 | 199.50 | 194.50 | 195.50 | 159.64 | 59,638 |
| 2022-09-14 | 196.00 | 196.80 | 193.50 | 196.00 | 160.05 | 59,174 |
| 2022-09-13 | 197.00 | 198.00 | 194.00 | 198.00 | 161.68 | 713,799 |
| 2022-09-12 | 193.50 | 197.00 | 188.75 | 197.00 | 160.86 | 67,618 |
| 2022-09-09 | 188.00 | 192.00 | 186.14 | 188.00 | 153.52 | 117,504 |
| 2022-09-08 | 189.50 | 189.50 | 183.34 | 188.00 | 153.52 | 126,655 |
| 2022-09-07 | 185.00 | 186.89 | 182.88 | 183.50 | 149.84 | 26,677 |
| 2022-09-06 | 185.00 | 186.26 | 182.75 | 185.00 | 151.07 | 34,530 |
| 2022-09-05 | 182.13 | 186.42 | 182.13 | 185.25 | 151.27 | 62,657 |
| 2022-09-02 | 184.00 | 187.38 | 183.00 | 184.00 | 150.25 | 67,590 |
| 2022-09-01 | 186.00 | 194.50 | 185.00 | 186.00 | 151.88 | 94,700 |
| 2022-08-31 | 192.70 | 195.50 | 191.62 | 194.00 | 158.41 | 558,433 |
| 2022-08-30 | 192.50 | 199.63 | 191.00 | 191.25 | 156.17 | 138,996 |
| 2022-08-26 | 198.50 | 199.25 | 193.00 | 196.00 | 160.05 | 220,843 |
| 2022-08-25 | 198.00 | 198.75 | 194.50 | 197.00 | 160.86 | 240,802 |
| 2022-08-24 | 192.00 | 198.00 | 189.00 | 195.50 | 159.64 | 92,637 |
| 2022-08-23 | 190.00 | 197.00 | 187.00 | 190.00 | 155.15 | 137,495 |
| 2022-08-22 | 193.00 | 193.00 | 189.50 | 191.50 | 156.37 | 100,631 |
| 2022-08-19 | 190.00 | 193.50 | 190.00 | 193.50 | 158.01 | 93,815 |
| 2022-08-18 | 192.50 | 195.00 | 190.00 | 192.00 | 156.78 | 238,444 |
| 2022-08-17 | 190.00 | 195.42 | 190.00 | 194.00 | 158.41 | 117,171 |
| 2022-08-16 | 195.50 | 195.50 | 190.00 | 195.00 | 159.23 | 58,092 |
| 2022-08-15 | 191.50 | 194.50 | 190.00 | 193.00 | 157.60 | 142,214 |
| 2022-08-12 | 194.50 | 194.50 | 190.00 | 192.50 | 157.19 | 331,235 |
| 2022-08-11 | 188.00 | 193.50 | 182.00 | 192.00 | 156.78 | 260,936 |
| 2022-08-10 | 179.50 | 187.00 | 179.00 | 185.00 | 151.07 | 214,771 |
| 2022-08-09 | 186.00 | 186.00 | 182.00 | 182.00 | 148.62 | 58,248 |
| 2022-08-08 | 182.00 | 187.00 | 182.00 | 187.00 | 152.70 | 284,769 |
| 2022-08-05 | 176.50 | 187.00 | 173.00 | 182.00 | 148.62 | 240,847 |
| 2022-08-04 | 176.00 | 182.50 | 175.92 | 182.00 | 148.62 | 114,032 |
| 2022-08-03 | 178.00 | 182.00 | 177.80 | 180.00 | 146.98 | 94,335 |
| 2022-08-02 | 179.00 | 181.00 | 177.00 | 178.50 | 145.76 | 37,051 |
| 2022-08-01 | 178.00 | 183.00 | 174.23 | 178.00 | 145.35 | 207,366 |
| 2022-07-29 | 177.50 | 178.00 | 172.10 | 173.00 | 141.27 | 64,336 |
| 2022-07-28 | 170.50 | 177.50 | 170.00 | 177.00 | 144.53 | 129,814 |
| 2022-07-27 | 170.00 | 172.50 | 168.50 | 171.50 | 138.56 | 156,861 |
| 2022-07-26 | 166.50 | 173.00 | 161.00 | 168.00 | 135.73 | 135,445 |
| 2022-07-25 | 160.00 | 166.50 | 160.00 | 162.50 | 131.28 | 289,752 |
| 2022-07-22 | 164.00 | 166.39 | 162.50 | 166.00 | 134.11 | 77,773 |
| 2022-07-21 | 160.00 | 164.00 | 155.50 | 159.00 | 128.46 | 64,514 |
| 2022-07-20 | 158.50 | 160.50 | 156.00 | 160.00 | 129.26 | 78,964 |
| 2022-07-19 | 153.50 | 158.50 | 151.23 | 158.50 | 128.05 | 84,367 |
| 2022-07-18 | 152.50 | 154.75 | 147.85 | 151.00 | 121.99 | 71,138 |
| 2022-07-15 | 150.00 | 152.00 | 147.50 | 149.50 | 120.78 | 257,524 |
| 2022-07-14 | 149.00 | 155.50 | 148.44 | 151.50 | 122.40 | 227,106 |
| 2022-07-13 | 150.50 | 154.00 | 149.00 | 149.00 | 120.38 | 101,741 |
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.