Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 290.00 | 291.52 | 288.00 | 290.00 | 258.50 | 507,864 |
| 2024-08-29 | 287.00 | 290.00 | 286.20 | 290.00 | 258.50 | 159,653 |
| 2024-08-28 | 288.00 | 288.00 | 286.79 | 287.50 | 256.27 | 127,598 |
| 2024-08-27 | 289.00 | 290.00 | 286.00 | 286.00 | 254.93 | 281,457 |
| 2024-08-23 | 285.00 | 287.50 | 284.40 | 287.00 | 255.82 | 175,248 |
| 2024-08-22 | 285.00 | 288.00 | 285.00 | 285.00 | 254.04 | 205,334 |
| 2024-08-21 | 284.00 | 287.00 | 283.00 | 285.00 | 254.04 | 149,782 |
| 2024-08-20 | 286.00 | 289.00 | 284.00 | 284.00 | 253.15 | 72,935 |
| 2024-08-19 | 285.00 | 287.00 | 284.47 | 286.00 | 254.93 | 81,001 |
| 2024-08-16 | 286.00 | 288.00 | 284.00 | 286.00 | 254.93 | 260,697 |
| 2024-08-15 | 283.00 | 288.10 | 283.00 | 286.00 | 254.93 | 209,763 |
| 2024-08-14 | 286.00 | 287.00 | 283.00 | 283.00 | 252.26 | 191,850 |
| 2024-08-13 | 283.00 | 286.00 | 281.00 | 282.00 | 251.36 | 188,738 |
| 2024-08-12 | 283.00 | 286.00 | 282.20 | 286.00 | 254.93 | 153,400 |
| 2024-08-09 | 283.00 | 284.50 | 280.20 | 284.00 | 253.15 | 166,013 |
| 2024-08-08 | 279.00 | 283.00 | 278.30 | 283.00 | 252.26 | 59,173 |
| 2024-08-07 | 282.00 | 283.13 | 280.84 | 281.00 | 250.47 | 62,958 |
| 2024-08-06 | 279.00 | 283.00 | 276.00 | 278.00 | 247.80 | 160,975 |
| 2024-08-05 | 281.00 | 281.00 | 274.00 | 278.00 | 247.80 | 222,892 |
| 2024-08-02 | 291.00 | 292.50 | 284.00 | 285.00 | 254.04 | 114,927 |
| 2024-08-01 | 292.00 | 297.00 | 291.64 | 295.00 | 262.95 | 152,154 |
| 2024-07-31 | 296.00 | 298.00 | 295.05 | 297.00 | 261.88 | 149,561 |
| 2024-07-30 | 293.00 | 294.55 | 290.48 | 294.00 | 259.24 | 132,790 |
| 2024-07-29 | 290.00 | 295.00 | 288.80 | 294.00 | 259.24 | 200,578 |
| 2024-07-26 | 286.00 | 291.00 | 283.20 | 290.00 | 255.71 | 177,049 |
| 2024-07-25 | 282.00 | 286.00 | 281.20 | 286.00 | 252.18 | 105,922 |
| 2024-07-24 | 286.00 | 287.48 | 284.00 | 285.00 | 251.30 | 144,024 |
| 2024-07-23 | 289.00 | 291.00 | 286.20 | 288.00 | 253.95 | 183,218 |
| 2024-07-22 | 291.00 | 292.78 | 288.29 | 292.00 | 257.47 | 115,816 |
| 2024-07-19 | 290.00 | 297.00 | 287.30 | 289.00 | 254.83 | 76,272 |
| 2024-07-18 | 289.00 | 292.00 | 289.00 | 291.00 | 256.59 | 103,301 |
| 2024-07-17 | 289.00 | 291.00 | 287.22 | 290.00 | 255.71 | 168,039 |
| 2024-07-16 | 289.00 | 290.00 | 285.00 | 290.00 | 255.71 | 171,899 |
| 2024-07-15 | 289.00 | 293.00 | 287.25 | 288.00 | 253.95 | 240,009 |
| 2024-07-12 | 289.00 | 291.00 | 288.00 | 290.00 | 255.71 | 249,667 |
| 2024-07-11 | 286.00 | 289.00 | 285.15 | 289.00 | 254.83 | 218,158 |
| 2024-07-10 | 283.00 | 286.00 | 282.22 | 284.00 | 250.42 | 150,472 |
| 2024-07-09 | 285.00 | 286.00 | 282.00 | 282.00 | 248.66 | 204,705 |
| 2024-07-08 | 285.00 | 286.00 | 282.00 | 286.00 | 252.18 | 209,534 |
| 2024-07-05 | 283.00 | 287.00 | 282.55 | 283.00 | 249.54 | 220,915 |
| 2024-07-04 | 284.00 | 285.00 | 280.20 | 281.00 | 247.77 | 218,904 |
| 2024-07-03 | 280.00 | 284.00 | 280.00 | 281.00 | 247.77 | 120,905 |
| 2024-07-02 | 281.00 | 283.00 | 279.00 | 281.00 | 247.77 | 219,378 |
| 2024-07-01 | 284.00 | 286.00 | 280.00 | 281.00 | 247.77 | 231,614 |
| 2024-06-28 | 284.00 | 284.00 | 280.00 | 280.00 | 246.89 | 203,576 |
| 2024-06-27 | 281.00 | 284.00 | 281.00 | 282.00 | 248.66 | 252,219 |
| 2024-06-26 | 285.00 | 285.00 | 281.00 | 282.00 | 248.66 | 261,843 |
| 2024-06-25 | 286.00 | 286.34 | 282.00 | 283.00 | 249.54 | 290,808 |
| 2024-06-24 | 286.00 | 288.00 | 282.00 | 285.00 | 251.30 | 170,052 |
| 2024-06-21 | 282.00 | 285.00 | 280.00 | 285.00 | 251.30 | 196,195 |
| 2024-06-20 | 284.00 | 285.00 | 280.03 | 285.00 | 251.30 | 213,701 |
| 2024-06-19 | 281.00 | 282.00 | 279.00 | 281.00 | 247.77 | 106,782 |
| 2024-06-18 | 283.00 | 283.00 | 278.10 | 280.00 | 246.89 | 271,896 |
| 2024-06-17 | 282.00 | 282.20 | 278.00 | 280.00 | 246.89 | 261,031 |
| 2024-06-14 | 281.00 | 284.00 | 279.10 | 282.00 | 248.66 | 105,660 |
| 2024-06-13 | 281.00 | 283.34 | 280.00 | 282.00 | 248.66 | 468,526 |
| 2024-06-12 | 281.00 | 284.00 | 280.00 | 284.00 | 250.42 | 496,232 |
| 2024-06-11 | 281.00 | 282.52 | 278.54 | 280.00 | 246.89 | 77,029 |
| 2024-06-10 | 281.00 | 283.00 | 278.25 | 281.00 | 247.77 | 379,678 |
| 2024-06-07 | 284.00 | 286.20 | 283.45 | 284.00 | 250.42 | 100,669 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0425 GBP |
| 2026-05-07 | 0.0740 GBP |
| 2026-02-05 | 0.0425 GBP |
| 2025-11-06 | 0.0425 GBP |
| 2025-08-07 | 0.0320 GBP |
| 2025-05-01 | 0.0460 GBP |
| 2025-02-06 | 0.0320 GBP |
| 2024-10-31 | 0.0320 GBP |
| 2024-08-01 | 0.0320 GBP |
| 2024-05-02 | 0.0415 GBP |
| 2024-02-01 | 0.0320 GBP |
| 2023-11-02 | 0.0320 GBP |
| 2023-08-03 | 0.0320 GBP |
| 2023-05-04 | 0.0410 GBP |
| 2023-02-02 | 0.0300 GBP |
| 2022-11-03 | 0.0300 GBP |
| 2022-08-04 | 0.0300 GBP |
| 2022-05-05 | 0.0390 GBP |
| 2022-02-03 | 0.0300 GBP |
| 2021-11-04 | 0.0300 GBP |
| 2021-08-05 | 0.0300 GBP |
| 2021-05-06 | 0.0380 GBP |
| 2021-02-04 | 0.0300 GBP |
| 2020-11-05 | 0.0300 GBP |
| 2020-08-06 | 0.0300 GBP |
| 2020-05-07 | 0.0370 GBP |
| 2020-02-06 | 0.0300 GBP |
| 2019-11-07 | 0.0300 GBP |
| 2019-08-01 | 0.0300 GBP |
| 2019-05-02 | 0.0345 GBP |
| 2019-01-31 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.