CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 192.00 | 197.50 | 189.40 | 191.25 | 173.23 | 95,450 |
| 2025-05-15 | 196.00 | 196.50 | 192.18 | 193.00 | 174.82 | 65,895 |
| 2025-05-14 | 198.00 | 201.00 | 195.50 | 196.00 | 177.53 | 84,739 |
| 2025-05-13 | 199.00 | 200.15 | 198.50 | 198.50 | 179.80 | 65,529 |
| 2025-05-12 | 197.00 | 201.00 | 195.70 | 199.00 | 180.25 | 165,297 |
| 2025-05-09 | 196.00 | 198.00 | 193.00 | 197.00 | 178.44 | 73,048 |
| 2025-05-08 | 194.00 | 198.50 | 194.00 | 198.50 | 179.80 | 57,043 |
| 2025-05-07 | 191.50 | 195.00 | 190.00 | 194.00 | 175.72 | 18,825 |
| 2025-05-06 | 193.50 | 194.50 | 190.00 | 194.00 | 175.72 | 56,894 |
| 2025-05-02 | 191.00 | 192.50 | 189.00 | 192.00 | 173.91 | 36,668 |
| 2025-05-01 | 190.00 | 190.50 | 188.18 | 190.00 | 172.10 | 49,000 |
| 2025-04-30 | 193.00 | 193.00 | 189.00 | 192.00 | 172.77 | 73,534 |
| 2025-04-29 | 193.50 | 194.00 | 190.00 | 190.00 | 170.97 | 153,978 |
| 2025-04-28 | 189.50 | 192.00 | 186.62 | 190.00 | 170.97 | 108,569 |
| 2025-04-25 | 191.50 | 191.50 | 185.00 | 185.00 | 166.47 | 75,448 |
| 2025-04-24 | 187.00 | 190.00 | 187.00 | 187.50 | 168.72 | 73,233 |
| 2025-04-23 | 187.50 | 190.00 | 184.50 | 189.00 | 170.07 | 141,905 |
| 2025-04-22 | 183.00 | 189.00 | 179.10 | 186.00 | 167.37 | 102,499 |
| 2025-04-17 | 179.50 | 182.95 | 177.76 | 181.50 | 163.32 | 21,314 |
| 2025-04-16 | 172.00 | 178.50 | 171.42 | 177.00 | 159.27 | 100,593 |
| 2025-04-15 | 174.00 | 174.50 | 172.00 | 174.00 | 156.57 | 325,009 |
| 2025-04-14 | 166.00 | 174.50 | 166.00 | 171.50 | 154.32 | 336,287 |
| 2025-04-11 | 172.00 | 173.56 | 166.00 | 168.00 | 151.17 | 386,232 |
| 2025-04-10 | 171.00 | 174.50 | 171.00 | 172.50 | 155.22 | 32,333 |
| 2025-04-09 | 164.00 | 169.50 | 160.01 | 165.75 | 149.15 | 17,944 |
| 2025-04-08 | 170.00 | 172.00 | 166.25 | 166.25 | 149.60 | 75,956 |
| 2025-04-07 | 177.00 | 177.00 | 164.00 | 167.25 | 150.50 | 224,046 |
| 2025-04-04 | 181.00 | 187.35 | 177.42 | 178.00 | 160.17 | 78,167 |
| 2025-04-03 | 186.50 | 189.50 | 182.50 | 184.75 | 166.24 | 44,271 |
| 2025-04-02 | 188.25 | 188.50 | 187.00 | 188.50 | 169.62 | 55,193 |
| 2025-04-01 | 186.00 | 188.75 | 186.00 | 186.00 | 167.37 | 86,472 |
| 2025-03-31 | 187.00 | 190.50 | 186.50 | 187.00 | 168.27 | 47,930 |
| 2025-03-28 | 189.00 | 190.00 | 187.00 | 187.25 | 168.49 | 80,382 |
| 2025-03-27 | 188.50 | 190.98 | 188.50 | 189.00 | 170.07 | 203,951 |
| 2025-03-26 | 189.00 | 191.00 | 189.00 | 189.25 | 170.29 | 7,041 |
| 2025-03-25 | 186.50 | 189.96 | 185.50 | 189.25 | 170.29 | 48,389 |
| 2025-03-24 | 186.00 | 187.00 | 184.21 | 187.00 | 168.27 | 238,591 |
| 2025-03-21 | 183.50 | 186.50 | 182.00 | 184.00 | 165.57 | 309,236 |
| 2025-03-20 | 183.50 | 186.50 | 183.50 | 185.00 | 166.47 | 143,218 |
| 2025-03-19 | 180.50 | 186.50 | 180.50 | 184.50 | 166.02 | 33,091 |
| 2025-03-18 | 184.00 | 186.08 | 183.00 | 185.00 | 166.47 | 249,131 |
| 2025-03-17 | 180.50 | 184.00 | 180.00 | 184.00 | 165.57 | 150,765 |
| 2025-03-14 | 180.50 | 184.50 | 178.00 | 182.00 | 163.77 | 48,840 |
| 2025-03-13 | 176.50 | 179.00 | 175.91 | 179.00 | 161.07 | 38,216 |
| 2025-03-12 | 177.00 | 182.50 | 175.51 | 177.75 | 159.95 | 42,522 |
| 2025-03-11 | 180.00 | 180.00 | 176.00 | 178.00 | 160.17 | 24,720 |
| 2025-03-10 | 181.00 | 183.50 | 179.00 | 180.50 | 162.42 | 44,658 |
| 2025-03-07 | 181.00 | 184.00 | 181.00 | 181.00 | 162.87 | 65,017 |
| 2025-03-06 | 181.50 | 183.45 | 180.45 | 182.25 | 163.99 | 38,943 |
| 2025-03-05 | 179.00 | 184.50 | 177.00 | 180.25 | 162.20 | 97,472 |
| 2025-03-04 | 178.00 | 180.36 | 175.00 | 175.00 | 157.47 | 52,442 |
| 2025-03-03 | 181.50 | 189.50 | 176.00 | 182.00 | 163.77 | 674,562 |
| 2025-02-28 | 184.00 | 187.50 | 181.00 | 181.00 | 162.87 | 144,693 |
| 2025-02-27 | 188.00 | 188.00 | 183.03 | 186.00 | 167.37 | 51,263 |
| 2025-02-26 | 192.00 | 197.50 | 188.00 | 189.00 | 170.07 | 48,336 |
| 2025-02-25 | 192.00 | 194.50 | 191.00 | 192.00 | 172.77 | 69,910 |
| 2025-02-24 | 193.00 | 198.00 | 192.00 | 193.00 | 173.67 | 58,273 |
| 2025-02-21 | 192.00 | 197.11 | 191.00 | 191.50 | 172.32 | 41,920 |
| 2025-02-20 | 194.00 | 201.00 | 193.00 | 193.00 | 173.67 | 113,614 |
| 2025-02-19 | 196.00 | 201.00 | 194.00 | 194.00 | 174.57 | 72,152 |
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.