CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 190.50 | 199.58 | 190.50 | 196.00 | 175.15 | 26,586 |
| 2024-11-20 | 193.50 | 195.25 | 192.53 | 195.25 | 174.48 | 69,606 |
| 2024-11-19 | 192.00 | 196.00 | 190.60 | 194.00 | 173.36 | 155,287 |
| 2024-11-18 | 190.50 | 195.00 | 186.00 | 195.00 | 174.26 | 91,596 |
| 2024-11-15 | 190.00 | 195.00 | 188.50 | 191.00 | 170.68 | 45,343 |
| 2024-11-14 | 191.50 | 191.50 | 187.50 | 191.50 | 171.13 | 88,707 |
| 2024-11-13 | 190.50 | 195.00 | 190.00 | 191.50 | 171.13 | 139,015 |
| 2024-11-12 | 191.00 | 195.74 | 188.69 | 193.00 | 172.47 | 164,758 |
| 2024-11-11 | 197.20 | 197.20 | 191.75 | 193.00 | 172.47 | 747,571 |
| 2024-11-08 | 194.00 | 197.58 | 191.50 | 191.50 | 171.13 | 31,318 |
| 2024-11-07 | 194.30 | 198.50 | 191.50 | 196.00 | 175.15 | 84,710 |
| 2024-11-06 | 193.50 | 197.50 | 191.50 | 194.00 | 173.36 | 124,097 |
| 2024-11-05 | 196.00 | 197.29 | 191.76 | 193.75 | 173.14 | 79,847 |
| 2024-11-04 | 198.00 | 198.00 | 192.25 | 194.25 | 173.59 | 30,818 |
| 2024-11-01 | 194.00 | 195.95 | 192.32 | 195.00 | 174.26 | 152,159 |
| 2024-10-31 | 194.50 | 196.00 | 192.00 | 193.75 | 173.14 | 374,683 |
| 2024-10-30 | 192.50 | 194.10 | 190.63 | 193.25 | 172.69 | 122,670 |
| 2024-10-29 | 191.75 | 192.75 | 191.75 | 192.75 | 172.25 | 69,794 |
| 2024-10-28 | 192.50 | 193.96 | 189.40 | 192.50 | 172.02 | 136,321 |
| 2024-10-25 | 189.00 | 193.60 | 189.00 | 192.50 | 172.02 | 67,504 |
| 2024-10-24 | 191.00 | 195.00 | 188.24 | 190.75 | 170.46 | 61,265 |
| 2024-10-23 | 190.50 | 195.00 | 189.49 | 193.75 | 172.01 | 417,394 |
| 2024-10-22 | 190.00 | 193.01 | 187.71 | 190.00 | 168.69 | 119,275 |
| 2024-10-21 | 190.50 | 193.00 | 187.50 | 191.75 | 170.24 | 539,086 |
| 2024-10-18 | 188.00 | 189.68 | 185.75 | 188.00 | 166.91 | 31,776 |
| 2024-10-17 | 187.00 | 190.00 | 186.50 | 188.25 | 167.13 | 292,090 |
| 2024-10-16 | 186.00 | 188.50 | 185.00 | 188.50 | 167.35 | 978,501 |
| 2024-10-15 | 186.00 | 187.68 | 184.34 | 185.75 | 164.91 | 128,329 |
| 2024-10-14 | 182.00 | 185.67 | 182.00 | 185.50 | 164.69 | 81,039 |
| 2024-10-11 | 184.50 | 184.69 | 181.67 | 184.50 | 163.80 | 40,604 |
| 2024-10-10 | 180.50 | 184.50 | 180.50 | 182.50 | 162.03 | 121,315 |
| 2024-10-09 | 182.00 | 184.50 | 181.50 | 181.50 | 161.14 | 27,376 |
| 2024-10-08 | 183.00 | 185.00 | 182.53 | 183.00 | 162.47 | 265,774 |
| 2024-10-07 | 184.50 | 184.60 | 182.78 | 183.00 | 162.47 | 131,841 |
| 2024-10-04 | 180.00 | 184.00 | 180.00 | 184.00 | 163.36 | 141,115 |
| 2024-10-03 | 182.00 | 183.86 | 180.50 | 182.00 | 161.58 | 137,026 |
| 2024-10-02 | 183.00 | 185.00 | 182.15 | 183.00 | 162.47 | 43,260 |
| 2024-10-01 | 185.00 | 185.00 | 181.74 | 183.00 | 162.47 | 66,065 |
| 2024-09-30 | 182.14 | 184.58 | 182.14 | 183.00 | 162.47 | 57,858 |
| 2024-09-27 | 183.50 | 183.84 | 181.00 | 183.50 | 162.91 | 72,427 |
| 2024-09-26 | 181.50 | 183.50 | 179.34 | 183.50 | 162.91 | 334,901 |
| 2024-09-25 | 182.00 | 182.35 | 180.00 | 182.00 | 161.58 | 357,451 |
| 2024-09-24 | 179.50 | 181.39 | 179.03 | 181.00 | 160.70 | 686,332 |
| 2024-09-23 | 177.48 | 178.50 | 173.55 | 178.50 | 158.48 | 155,801 |
| 2024-09-20 | 175.00 | 178.16 | 173.36 | 177.00 | 157.14 | 101,293 |
| 2024-09-19 | 175.50 | 176.50 | 173.00 | 176.00 | 156.26 | 37,787 |
| 2024-09-18 | 171.00 | 175.00 | 171.00 | 174.00 | 154.48 | 22,557 |
| 2024-09-17 | 168.00 | 173.50 | 168.00 | 172.50 | 153.15 | 122,357 |
| 2024-09-16 | 170.50 | 172.50 | 168.75 | 170.50 | 151.37 | 129,349 |
| 2024-09-13 | 171.50 | 172.63 | 167.71 | 172.50 | 153.15 | 107,411 |
| 2024-09-12 | 169.00 | 170.56 | 166.02 | 166.50 | 147.82 | 250,848 |
| 2024-09-11 | 171.50 | 171.50 | 165.00 | 168.25 | 149.38 | 19,993 |
| 2024-09-10 | 168.00 | 172.50 | 165.74 | 168.25 | 149.38 | 33,647 |
| 2024-09-09 | 168.00 | 172.14 | 166.83 | 168.00 | 149.15 | 32,995 |
| 2024-09-06 | 171.00 | 173.50 | 170.35 | 171.00 | 151.82 | 45,054 |
| 2024-09-05 | 173.00 | 175.34 | 170.00 | 170.00 | 150.93 | 70,608 |
| 2024-09-04 | 172.00 | 175.00 | 171.05 | 172.00 | 152.70 | 178,696 |
| 2024-09-03 | 176.50 | 179.20 | 173.00 | 175.00 | 155.37 | 116,452 |
| 2024-09-02 | 178.65 | 179.50 | 176.42 | 178.00 | 158.03 | 120,304 |
| 2024-08-30 | 174.00 | 179.50 | 174.00 | 177.50 | 157.59 | 111,379 |
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.