CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 194.00 | 199.00 | 194.00 | 196.50 | 176.82 | 60,826 |
| 2025-02-17 | 197.00 | 202.00 | 195.00 | 195.00 | 175.47 | 55,148 |
| 2025-02-14 | 196.00 | 201.00 | 195.39 | 198.00 | 178.17 | 93,805 |
| 2025-02-13 | 199.00 | 201.62 | 196.15 | 201.00 | 180.87 | 142,225 |
| 2025-02-12 | 198.00 | 201.00 | 197.00 | 197.00 | 177.27 | 64,523 |
| 2025-02-11 | 198.50 | 201.00 | 197.00 | 199.00 | 179.07 | 144,080 |
| 2025-02-10 | 190.00 | 198.00 | 185.52 | 198.00 | 178.17 | 254,186 |
| 2025-02-07 | 188.00 | 192.00 | 186.78 | 192.00 | 172.77 | 306,257 |
| 2025-02-06 | 188.00 | 188.00 | 184.97 | 187.50 | 168.72 | 116,584 |
| 2025-02-05 | 187.50 | 188.00 | 184.00 | 187.00 | 168.27 | 134,657 |
| 2025-02-04 | 183.50 | 187.52 | 183.50 | 186.00 | 167.37 | 140,872 |
| 2025-02-03 | 187.00 | 187.00 | 180.65 | 183.50 | 165.12 | 48,096 |
| 2025-01-31 | 184.50 | 187.50 | 183.00 | 185.50 | 166.92 | 387,772 |
| 2025-01-30 | 184.00 | 184.50 | 181.07 | 184.00 | 165.57 | 163,899 |
| 2025-01-29 | 184.50 | 184.50 | 180.50 | 182.75 | 163.31 | 357,989 |
| 2025-01-28 | 181.00 | 181.50 | 180.50 | 181.25 | 161.97 | 147,080 |
| 2025-01-27 | 184.00 | 186.50 | 180.50 | 180.50 | 161.30 | 115,426 |
| 2025-01-24 | 185.00 | 190.50 | 184.01 | 184.50 | 164.87 | 268,052 |
| 2025-01-23 | 184.50 | 190.50 | 183.43 | 184.00 | 164.43 | 10,265,173 |
| 2025-01-22 | 185.00 | 185.00 | 183.00 | 184.00 | 164.43 | 232,016 |
| 2025-01-21 | 185.00 | 186.82 | 183.00 | 184.00 | 164.43 | 192,269 |
| 2025-01-20 | 186.00 | 186.01 | 183.48 | 185.00 | 165.32 | 223,085 |
| 2025-01-17 | 185.50 | 186.60 | 185.00 | 186.00 | 166.22 | 1,168,543 |
| 2025-01-16 | 185.00 | 192.50 | 183.50 | 184.50 | 164.87 | 3,004,944 |
| 2025-01-15 | 187.00 | 188.30 | 184.50 | 184.50 | 164.87 | 276,990 |
| 2025-01-14 | 186.00 | 188.00 | 185.50 | 188.00 | 168.00 | 394,455 |
| 2025-01-13 | 189.00 | 191.00 | 185.00 | 186.50 | 166.66 | 418,473 |
| 2025-01-10 | 191.00 | 195.00 | 190.00 | 193.00 | 172.47 | 80,246 |
| 2025-01-09 | 193.00 | 193.50 | 188.60 | 193.00 | 172.47 | 192,677 |
| 2025-01-08 | 191.00 | 193.00 | 188.38 | 193.00 | 172.47 | 693,544 |
| 2025-01-07 | 189.00 | 194.01 | 189.00 | 191.00 | 170.68 | 599,014 |
| 2025-01-06 | 190.00 | 195.00 | 186.00 | 191.00 | 170.68 | 176,555 |
| 2025-01-03 | 187.00 | 192.75 | 187.00 | 192.50 | 172.02 | 257,101 |
| 2025-01-02 | 185.00 | 192.00 | 182.50 | 191.50 | 171.13 | 314,464 |
| 2024-12-31 | 183.31 | 188.22 | 183.31 | 185.75 | 165.99 | 23,294 |
| 2024-12-30 | 187.00 | 189.00 | 183.00 | 187.25 | 167.33 | 11,292 |
| 2024-12-27 | 188.94 | 189.00 | 185.92 | 187.25 | 167.33 | 28,842 |
| 2024-12-24 | 181.50 | 188.00 | 181.50 | 185.75 | 165.99 | 2,976 |
| 2024-12-23 | 185.50 | 188.00 | 181.00 | 184.50 | 164.87 | 674,126 |
| 2024-12-20 | 183.00 | 187.50 | 180.29 | 186.50 | 166.66 | 1,070,451 |
| 2024-12-19 | 190.50 | 193.50 | 183.45 | 185.50 | 165.77 | 586,985 |
| 2024-12-18 | 196.00 | 196.00 | 192.50 | 193.50 | 172.92 | 1,604,646 |
| 2024-12-17 | 194.00 | 196.50 | 192.85 | 193.25 | 172.69 | 118,782 |
| 2024-12-16 | 196.30 | 197.00 | 194.35 | 194.50 | 173.81 | 32,933 |
| 2024-12-13 | 196.00 | 198.50 | 195.33 | 195.50 | 174.70 | 1,958,988 |
| 2024-12-12 | 198.50 | 199.50 | 197.38 | 197.50 | 176.49 | 3,411,016 |
| 2024-12-11 | 197.50 | 199.18 | 197.00 | 198.00 | 176.94 | 58,309 |
| 2024-12-10 | 199.00 | 199.40 | 198.00 | 199.00 | 177.83 | 76,274 |
| 2024-12-09 | 200.00 | 202.00 | 197.50 | 197.50 | 176.49 | 49,458 |
| 2024-12-06 | 202.00 | 202.00 | 198.50 | 198.50 | 177.39 | 152,646 |
| 2024-12-05 | 202.00 | 203.00 | 199.88 | 201.00 | 179.62 | 128,802 |
| 2024-12-04 | 201.00 | 202.00 | 200.00 | 200.00 | 178.73 | 321,935 |
| 2024-12-03 | 201.00 | 202.00 | 199.88 | 200.00 | 178.73 | 521,663 |
| 2024-12-02 | 199.00 | 203.00 | 199.00 | 201.00 | 179.62 | 233,374 |
| 2024-11-29 | 202.00 | 203.00 | 200.43 | 202.00 | 180.51 | 119,202 |
| 2024-11-28 | 198.50 | 203.00 | 198.50 | 200.25 | 178.95 | 61,862 |
| 2024-11-27 | 202.00 | 204.32 | 200.98 | 203.00 | 181.41 | 915,305 |
| 2024-11-26 | 205.00 | 206.18 | 202.00 | 203.50 | 181.85 | 121,767 |
| 2024-11-25 | 201.00 | 207.00 | 198.75 | 205.00 | 183.19 | 2,567,684 |
| 2024-11-22 | 200.00 | 200.00 | 197.10 | 199.50 | 178.28 | 500,879 |
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.