CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 216.00 | 218.75 | 213.00 | 218.00 | 201.37 | 66,071 |
| 2025-08-08 | 215.00 | 215.94 | 213.03 | 213.50 | 197.21 | 144,187 |
| 2025-08-07 | 212.00 | 216.00 | 210.60 | 214.00 | 197.67 | 155,238 |
| 2025-08-06 | 212.00 | 216.00 | 209.25 | 216.00 | 199.52 | 146,190 |
| 2025-08-05 | 211.00 | 212.00 | 208.00 | 210.00 | 193.98 | 62,445 |
| 2025-08-04 | 209.00 | 212.00 | 207.00 | 209.50 | 193.52 | 56,962 |
| 2025-08-01 | 211.00 | 211.80 | 209.00 | 209.00 | 193.05 | 111,303 |
| 2025-07-31 | 214.00 | 219.00 | 211.50 | 211.50 | 195.36 | 65,678 |
| 2025-07-30 | 221.00 | 221.95 | 217.00 | 219.00 | 198.37 | 51,683 |
| 2025-07-29 | 223.00 | 224.00 | 218.00 | 218.50 | 197.91 | 183,749 |
| 2025-07-28 | 223.00 | 224.00 | 219.00 | 224.00 | 202.89 | 92,949 |
| 2025-07-25 | 221.00 | 224.00 | 217.00 | 220.00 | 199.27 | 35,259 |
| 2025-07-24 | 218.00 | 224.00 | 217.59 | 224.00 | 202.89 | 154,727 |
| 2025-07-23 | 213.00 | 223.00 | 207.00 | 218.50 | 197.91 | 275,405 |
| 2025-07-22 | 209.00 | 213.00 | 207.75 | 211.00 | 191.12 | 75,263 |
| 2025-07-21 | 208.00 | 210.00 | 206.00 | 208.00 | 188.40 | 39,407 |
| 2025-07-18 | 207.00 | 209.00 | 205.28 | 206.00 | 186.59 | 74,687 |
| 2025-07-17 | 202.00 | 203.71 | 202.00 | 203.00 | 183.87 | 30,060 |
| 2025-07-16 | 204.00 | 204.60 | 202.08 | 203.50 | 184.33 | 51,542 |
| 2025-07-15 | 205.00 | 207.64 | 203.61 | 204.00 | 184.78 | 59,174 |
| 2025-07-14 | 206.00 | 207.00 | 204.00 | 204.50 | 185.23 | 71,647 |
| 2025-07-11 | 205.00 | 207.00 | 204.00 | 205.00 | 185.68 | 91,568 |
| 2025-07-10 | 203.00 | 207.00 | 202.35 | 204.50 | 185.23 | 67,304 |
| 2025-07-09 | 205.00 | 207.00 | 202.00 | 203.00 | 183.87 | 35,248 |
| 2025-07-08 | 207.00 | 211.00 | 205.00 | 205.00 | 185.68 | 138,370 |
| 2025-07-07 | 207.00 | 211.00 | 207.00 | 207.00 | 187.50 | 131,802 |
| 2025-07-04 | 210.00 | 210.00 | 208.50 | 209.00 | 189.31 | 91,390 |
| 2025-07-03 | 204.00 | 210.00 | 204.00 | 209.00 | 189.31 | 73,259 |
| 2025-07-02 | 205.00 | 208.00 | 202.75 | 205.00 | 185.68 | 117,631 |
| 2025-07-01 | 202.00 | 205.00 | 200.68 | 205.00 | 185.68 | 66,803 |
| 2025-06-30 | 204.00 | 204.00 | 199.50 | 199.50 | 180.70 | 101,572 |
| 2025-06-27 | 203.00 | 205.00 | 202.00 | 202.00 | 182.97 | 89,719 |
| 2025-06-26 | 205.00 | 207.00 | 202.00 | 204.00 | 184.78 | 94,989 |
| 2025-06-25 | 209.00 | 210.00 | 203.00 | 203.00 | 183.87 | 282,984 |
| 2025-06-24 | 209.00 | 215.00 | 206.00 | 210.00 | 190.21 | 115,153 |
| 2025-06-23 | 210.00 | 211.15 | 207.01 | 208.00 | 188.40 | 175,983 |
| 2025-06-20 | 211.00 | 213.24 | 208.00 | 209.00 | 189.31 | 114,538 |
| 2025-06-19 | 215.00 | 217.55 | 209.00 | 210.00 | 190.21 | 219,529 |
| 2025-06-18 | 209.00 | 223.00 | 207.82 | 216.00 | 195.65 | 863,639 |
| 2025-06-17 | 205.00 | 209.94 | 204.00 | 207.00 | 187.50 | 170,884 |
| 2025-06-16 | 204.00 | 207.00 | 203.00 | 204.00 | 184.78 | 83,509 |
| 2025-06-13 | 206.00 | 206.00 | 203.00 | 205.00 | 185.68 | 382,628 |
| 2025-06-12 | 205.00 | 206.60 | 202.99 | 203.00 | 183.87 | 73,951 |
| 2025-06-11 | 206.00 | 209.00 | 205.00 | 207.00 | 187.50 | 56,182 |
| 2025-06-10 | 207.00 | 208.00 | 200.00 | 206.00 | 186.59 | 135,906 |
| 2025-06-09 | 206.00 | 209.00 | 206.00 | 208.00 | 188.40 | 130,196 |
| 2025-06-06 | 207.00 | 208.00 | 205.00 | 207.00 | 187.50 | 73,812 |
| 2025-06-05 | 207.00 | 208.00 | 203.50 | 205.00 | 185.68 | 601,600 |
| 2025-06-04 | 199.50 | 207.00 | 196.50 | 204.50 | 185.23 | 343,412 |
| 2025-06-03 | 195.00 | 200.00 | 195.00 | 200.00 | 181.16 | 70,933 |
| 2025-06-02 | 196.50 | 200.01 | 196.00 | 197.50 | 178.89 | 234,023 |
| 2025-05-30 | 198.00 | 202.00 | 196.50 | 201.00 | 182.06 | 49,106 |
| 2025-05-29 | 199.50 | 202.00 | 198.00 | 199.50 | 180.70 | 27,221 |
| 2025-05-28 | 200.00 | 205.00 | 198.00 | 200.25 | 181.38 | 343,754 |
| 2025-05-27 | 193.50 | 196.00 | 189.75 | 195.50 | 177.08 | 172,152 |
| 2025-05-23 | 192.60 | 193.10 | 191.25 | 193.00 | 174.82 | 53,255 |
| 2025-05-22 | 191.00 | 193.50 | 190.47 | 192.50 | 174.36 | 27,033 |
| 2025-05-21 | 190.00 | 193.50 | 190.00 | 191.00 | 173.00 | 5,479 |
| 2025-05-20 | 189.50 | 196.00 | 188.00 | 190.50 | 172.55 | 76,959 |
| 2025-05-19 | 190.50 | 196.50 | 189.00 | 190.50 | 172.55 | 98,584 |
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.