CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 217.00 | 217.00 | 211.95 | 214.00 | 171.79 | 280,227 |
| 2022-04-08 | 211.48 | 217.00 | 210.00 | 213.00 | 170.99 | 222,871 |
| 2022-04-07 | 210.00 | 216.00 | 210.00 | 213.50 | 171.39 | 193,254 |
| 2022-04-06 | 213.00 | 217.00 | 210.00 | 216.00 | 173.40 | 271,607 |
| 2022-04-05 | 210.00 | 215.00 | 208.50 | 213.50 | 171.39 | 422,694 |
| 2022-04-04 | 205.00 | 212.00 | 201.00 | 211.00 | 169.38 | 483,212 |
| 2022-04-01 | 204.00 | 204.00 | 197.50 | 202.00 | 162.16 | 267,598 |
| 2022-03-31 | 200.00 | 205.00 | 198.44 | 205.00 | 164.57 | 218,856 |
| 2022-03-30 | 200.00 | 203.00 | 197.00 | 201.00 | 161.36 | 155,508 |
| 2022-03-29 | 210.00 | 210.00 | 201.00 | 202.50 | 162.56 | 193,950 |
| 2022-03-28 | 203.00 | 221.00 | 199.50 | 205.00 | 164.57 | 282,022 |
| 2022-03-25 | 204.00 | 207.00 | 201.98 | 206.00 | 165.37 | 229,687 |
| 2022-03-24 | 204.00 | 207.00 | 199.95 | 206.00 | 165.37 | 290,097 |
| 2022-03-23 | 203.00 | 205.00 | 199.32 | 202.00 | 162.16 | 363,560 |
| 2022-03-22 | 200.00 | 201.00 | 194.73 | 199.50 | 160.15 | 219,542 |
| 2022-03-21 | 195.00 | 197.00 | 191.00 | 195.00 | 156.54 | 178,039 |
| 2022-03-18 | 190.68 | 194.33 | 187.50 | 192.75 | 154.73 | 109,347 |
| 2022-03-17 | 190.00 | 193.80 | 188.75 | 193.00 | 154.93 | 206,122 |
| 2022-03-16 | 192.00 | 194.50 | 186.00 | 187.50 | 150.52 | 281,515 |
| 2022-03-15 | 194.00 | 198.29 | 183.50 | 186.75 | 149.92 | 225,565 |
| 2022-03-14 | 195.00 | 201.75 | 189.93 | 199.50 | 160.15 | 641,804 |
| 2022-03-11 | 185.00 | 195.60 | 183.00 | 190.25 | 152.73 | 259,986 |
| 2022-03-10 | 195.00 | 195.00 | 185.58 | 189.00 | 151.72 | 216,068 |
| 2022-03-09 | 202.00 | 204.00 | 191.57 | 194.00 | 155.74 | 602,336 |
| 2022-03-08 | 195.00 | 200.00 | 193.43 | 198.75 | 159.55 | 1,053,981 |
| 2022-03-07 | 190.00 | 194.00 | 184.00 | 190.75 | 153.13 | 742,799 |
| 2022-03-04 | 187.00 | 189.25 | 182.78 | 185.50 | 148.91 | 652,025 |
| 2022-03-03 | 186.50 | 187.43 | 179.00 | 182.75 | 146.71 | 674,072 |
| 2022-03-02 | 180.00 | 183.26 | 178.00 | 179.50 | 144.10 | 414,285 |
| 2022-03-01 | 179.00 | 182.60 | 174.00 | 178.75 | 143.49 | 357,222 |
| 2022-02-28 | 173.50 | 176.55 | 170.14 | 173.00 | 138.88 | 141,334 |
| 2022-02-25 | 169.00 | 172.00 | 165.50 | 170.75 | 137.07 | 82,152 |
| 2022-02-24 | 164.00 | 170.50 | 162.07 | 166.50 | 133.66 | 226,884 |
| 2022-02-23 | 165.16 | 169.90 | 164.62 | 165.00 | 132.46 | 63,256 |
| 2022-02-22 | 166.50 | 168.60 | 163.50 | 166.00 | 133.26 | 129,141 |
| 2022-02-21 | 167.62 | 167.96 | 164.25 | 166.25 | 133.46 | 49,206 |
| 2022-02-18 | 165.00 | 167.50 | 162.50 | 166.25 | 133.46 | 29,906 |
| 2022-02-17 | 163.00 | 167.78 | 162.50 | 165.00 | 132.46 | 89,456 |
| 2022-02-16 | 163.00 | 169.00 | 162.00 | 166.50 | 133.66 | 79,416 |
| 2022-02-15 | 165.55 | 166.75 | 163.00 | 166.75 | 133.86 | 89,894 |
| 2022-02-14 | 166.50 | 168.50 | 163.52 | 168.50 | 135.27 | 90,432 |
| 2022-02-11 | 166.50 | 171.00 | 165.00 | 169.50 | 136.07 | 161,470 |
| 2022-02-10 | 172.00 | 172.50 | 169.73 | 170.00 | 136.47 | 208,839 |
| 2022-02-09 | 172.00 | 172.00 | 168.18 | 170.00 | 136.47 | 156,244 |
| 2022-02-08 | 170.00 | 173.00 | 167.84 | 171.25 | 137.47 | 202,381 |
| 2022-02-07 | 170.74 | 170.74 | 165.60 | 168.50 | 135.27 | 63,651 |
| 2022-02-04 | 169.34 | 169.50 | 165.80 | 168.50 | 135.27 | 80,366 |
| 2022-02-03 | 166.50 | 172.40 | 165.63 | 168.50 | 135.27 | 157,305 |
| 2022-02-02 | 169.50 | 171.75 | 166.78 | 170.50 | 136.87 | 193,414 |
| 2022-02-01 | 163.68 | 167.00 | 163.68 | 167.00 | 134.06 | 110,914 |
| 2022-01-31 | 164.50 | 168.90 | 162.68 | 162.75 | 130.65 | 102,146 |
| 2022-01-28 | 164.50 | 169.90 | 164.50 | 167.50 | 134.46 | 106,347 |
| 2022-01-27 | 166.00 | 170.00 | 166.00 | 168.00 | 134.86 | 187,456 |
| 2022-01-26 | 171.50 | 174.00 | 165.10 | 170.00 | 135.46 | 94,852 |
| 2022-01-25 | 158.00 | 168.00 | 158.00 | 165.50 | 131.87 | 183,674 |
| 2022-01-24 | 175.00 | 177.75 | 158.33 | 160.50 | 127.89 | 440,273 |
| 2022-01-21 | 178.50 | 184.00 | 175.00 | 177.25 | 141.24 | 560,823 |
| 2022-01-20 | 186.00 | 188.72 | 182.00 | 183.00 | 145.82 | 323,733 |
| 2022-01-19 | 180.00 | 185.38 | 177.51 | 185.00 | 147.41 | 800,199 |
| 2022-01-18 | 177.00 | 180.00 | 176.00 | 178.50 | 142.23 | 312,407 |
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.