Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 288.00 | 288.00 | 284.00 | 284.00 | 250.42 | 174,753 |
| 2024-06-05 | 290.00 | 290.00 | 280.24 | 285.00 | 251.30 | 184,465 |
| 2024-06-04 | 283.00 | 286.00 | 282.00 | 285.00 | 251.30 | 151,350 |
| 2024-06-03 | 285.00 | 287.00 | 284.00 | 285.00 | 251.30 | 206,113 |
| 2024-05-31 | 281.00 | 285.00 | 281.00 | 285.00 | 251.30 | 135,275 |
| 2024-05-30 | 282.00 | 282.54 | 280.00 | 281.00 | 247.77 | 116,068 |
| 2024-05-29 | 281.00 | 282.68 | 280.00 | 280.00 | 246.89 | 163,655 |
| 2024-05-28 | 286.00 | 286.00 | 281.90 | 282.00 | 248.66 | 221,392 |
| 2024-05-24 | 283.00 | 285.00 | 282.00 | 282.00 | 248.66 | 71,980 |
| 2024-05-23 | 288.00 | 289.00 | 284.00 | 285.00 | 251.30 | 196,949 |
| 2024-05-22 | 285.00 | 288.00 | 284.00 | 288.00 | 253.95 | 273,900 |
| 2024-05-21 | 287.00 | 289.00 | 286.00 | 289.00 | 254.83 | 118,689 |
| 2024-05-20 | 289.00 | 290.00 | 288.00 | 288.00 | 253.95 | 391,225 |
| 2024-05-17 | 289.00 | 291.00 | 287.00 | 288.00 | 253.95 | 149,547 |
| 2024-05-16 | 289.00 | 290.00 | 288.35 | 289.00 | 254.83 | 88,860 |
| 2024-05-15 | 290.00 | 290.22 | 288.00 | 289.00 | 254.83 | 1,601,133 |
| 2024-05-14 | 291.00 | 292.00 | 289.00 | 289.00 | 254.83 | 243,655 |
| 2024-05-13 | 291.00 | 293.00 | 290.55 | 291.00 | 256.59 | 250,824 |
| 2024-05-10 | 291.00 | 293.00 | 288.64 | 292.00 | 257.47 | 128,155 |
| 2024-05-09 | 287.00 | 291.00 | 286.00 | 291.00 | 256.59 | 193,887 |
| 2024-05-08 | 287.00 | 289.00 | 286.00 | 287.00 | 253.06 | 177,648 |
| 2024-05-07 | 287.00 | 289.00 | 285.97 | 287.00 | 253.06 | 293,759 |
| 2024-05-03 | 284.00 | 285.00 | 282.62 | 285.00 | 251.30 | 180,088 |
| 2024-05-02 | 281.00 | 284.00 | 281.00 | 282.00 | 248.66 | 298,377 |
| 2024-05-01 | 286.00 | 287.83 | 284.00 | 286.00 | 248.52 | 154,199 |
| 2024-04-30 | 288.00 | 289.00 | 286.00 | 288.00 | 250.26 | 197,587 |
| 2024-04-29 | 287.00 | 290.00 | 285.55 | 286.00 | 248.52 | 359,930 |
| 2024-04-26 | 283.00 | 286.00 | 282.50 | 286.00 | 248.52 | 202,797 |
| 2024-04-25 | 282.00 | 283.00 | 280.52 | 281.00 | 244.18 | 115,166 |
| 2024-04-24 | 282.00 | 283.00 | 280.53 | 282.00 | 245.05 | 178,218 |
| 2024-04-23 | 282.00 | 283.00 | 280.00 | 283.00 | 245.92 | 189,564 |
| 2024-04-22 | 279.00 | 281.00 | 277.45 | 280.00 | 243.31 | 212,814 |
| 2024-04-19 | 276.00 | 277.00 | 275.00 | 276.00 | 239.83 | 144,116 |
| 2024-04-18 | 278.00 | 279.00 | 276.00 | 278.00 | 241.57 | 80,902 |
| 2024-04-17 | 275.00 | 278.00 | 273.36 | 277.00 | 240.70 | 131,129 |
| 2024-04-16 | 277.00 | 277.50 | 274.00 | 275.00 | 238.97 | 130,220 |
| 2024-04-15 | 280.00 | 282.00 | 278.00 | 278.00 | 241.57 | 329,337 |
| 2024-04-12 | 281.00 | 281.05 | 278.00 | 278.00 | 241.57 | 244,093 |
| 2024-04-11 | 277.00 | 280.00 | 276.46 | 277.00 | 240.70 | 166,052 |
| 2024-04-10 | 279.00 | 280.00 | 275.58 | 277.00 | 240.70 | 262,320 |
| 2024-04-09 | 278.00 | 280.00 | 276.52 | 277.00 | 240.70 | 271,628 |
| 2024-04-08 | 275.00 | 278.00 | 274.00 | 278.00 | 241.57 | 341,263 |
| 2024-04-05 | 274.00 | 276.00 | 273.00 | 276.00 | 239.83 | 224,930 |
| 2024-04-04 | 279.00 | 279.00 | 275.20 | 276.00 | 239.83 | 372,585 |
| 2024-04-03 | 277.00 | 280.00 | 274.00 | 276.00 | 239.83 | 253,238 |
| 2024-04-02 | 278.00 | 283.00 | 277.00 | 278.00 | 241.57 | 285,163 |
| 2024-03-28 | 278.00 | 281.00 | 277.50 | 279.00 | 242.44 | 206,158 |
| 2024-03-27 | 279.00 | 279.10 | 276.00 | 279.00 | 242.44 | 163,664 |
| 2024-03-26 | 277.00 | 278.00 | 276.00 | 278.00 | 241.57 | 204,902 |
| 2024-03-25 | 278.00 | 280.00 | 275.88 | 276.00 | 239.83 | 367,248 |
| 2024-03-22 | 279.00 | 280.00 | 276.88 | 278.00 | 241.57 | 265,997 |
| 2024-03-21 | 277.00 | 279.00 | 276.00 | 277.00 | 240.70 | 299,524 |
| 2024-03-20 | 274.00 | 277.00 | 273.59 | 274.00 | 238.10 | 156,554 |
| 2024-03-19 | 275.00 | 276.00 | 273.00 | 274.00 | 238.10 | 238,215 |
| 2024-03-18 | 275.00 | 277.00 | 272.00 | 275.00 | 238.97 | 144,361 |
| 2024-03-15 | 275.00 | 277.00 | 275.00 | 277.00 | 240.70 | 109,039 |
| 2024-03-14 | 277.00 | 280.28 | 275.00 | 277.00 | 240.70 | 273,445 |
| 2024-03-13 | 278.00 | 279.00 | 276.00 | 277.00 | 240.70 | 342,648 |
| 2024-03-12 | 278.00 | 279.00 | 277.00 | 277.00 | 240.70 | 310,792 |
| 2024-03-11 | 276.00 | 277.00 | 274.02 | 277.00 | 240.70 | 161,702 |
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.