Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 276.00 | 277.00 | 275.00 | 276.00 | 239.83 | 145,767 |
| 2024-03-07 | 274.00 | 277.00 | 274.00 | 276.00 | 239.83 | 252,155 |
| 2024-03-06 | 275.00 | 276.20 | 272.83 | 274.00 | 238.10 | 237,191 |
| 2024-03-05 | 274.00 | 275.00 | 272.00 | 272.00 | 236.36 | 225,251 |
| 2024-03-04 | 277.00 | 279.00 | 274.00 | 274.00 | 238.10 | 197,889 |
| 2024-03-01 | 276.00 | 277.00 | 274.23 | 276.00 | 239.83 | 228,569 |
| 2024-02-29 | 273.00 | 275.29 | 273.00 | 274.00 | 238.10 | 198,598 |
| 2024-02-28 | 274.00 | 276.00 | 271.00 | 273.00 | 237.23 | 148,205 |
| 2024-02-27 | 275.00 | 276.00 | 274.00 | 274.00 | 238.10 | 230,513 |
| 2024-02-26 | 275.00 | 275.55 | 273.40 | 275.00 | 238.97 | 272,912 |
| 2024-02-23 | 275.00 | 276.00 | 274.00 | 276.00 | 239.83 | 106,396 |
| 2024-02-22 | 275.00 | 276.30 | 273.00 | 274.00 | 238.10 | 272,222 |
| 2024-02-21 | 274.00 | 274.60 | 273.00 | 273.00 | 237.23 | 147,063 |
| 2024-02-20 | 274.00 | 276.00 | 273.00 | 275.00 | 238.97 | 126,514 |
| 2024-02-19 | 274.00 | 276.00 | 272.97 | 276.00 | 239.83 | 174,009 |
| 2024-02-16 | 272.00 | 274.01 | 272.00 | 274.00 | 238.10 | 250,849 |
| 2024-02-15 | 272.00 | 273.40 | 271.00 | 272.00 | 236.36 | 110,093 |
| 2024-02-14 | 270.00 | 272.00 | 270.00 | 271.00 | 235.49 | 152,178 |
| 2024-02-13 | 271.00 | 273.00 | 268.50 | 270.00 | 234.62 | 240,107 |
| 2024-02-12 | 273.00 | 273.00 | 271.00 | 272.00 | 236.36 | 159,374 |
| 2024-02-09 | 273.00 | 274.00 | 270.00 | 272.00 | 236.36 | 294,925 |
| 2024-02-08 | 273.00 | 275.00 | 272.05 | 273.00 | 237.23 | 306,275 |
| 2024-02-07 | 275.00 | 275.48 | 273.00 | 273.00 | 237.23 | 141,995 |
| 2024-02-06 | 276.00 | 278.12 | 273.04 | 275.00 | 238.97 | 220,457 |
| 2024-02-05 | 274.00 | 275.00 | 273.00 | 273.00 | 237.23 | 112,468 |
| 2024-02-02 | 274.00 | 276.00 | 274.00 | 274.00 | 238.10 | 116,764 |
| 2024-02-01 | 273.00 | 275.00 | 271.38 | 273.00 | 237.23 | 241,243 |
| 2024-01-31 | 277.00 | 279.00 | 276.00 | 276.00 | 237.05 | 164,507 |
| 2024-01-30 | 278.00 | 279.25 | 276.40 | 277.00 | 237.91 | 138,897 |
| 2024-01-29 | 278.00 | 278.00 | 274.44 | 277.00 | 237.91 | 150,565 |
| 2024-01-26 | 274.00 | 277.00 | 272.00 | 275.00 | 236.19 | 182,309 |
| 2024-01-25 | 273.00 | 276.00 | 271.00 | 273.00 | 234.48 | 106,063 |
| 2024-01-24 | 272.00 | 275.00 | 272.00 | 273.00 | 234.48 | 177,364 |
| 2024-01-23 | 274.00 | 275.00 | 272.00 | 272.00 | 233.62 | 151,120 |
| 2024-01-22 | 275.00 | 275.10 | 271.40 | 274.00 | 235.34 | 135,505 |
| 2024-01-19 | 274.00 | 274.45 | 271.00 | 274.00 | 235.34 | 111,309 |
| 2024-01-18 | 274.00 | 275.00 | 269.14 | 272.00 | 233.62 | 201,495 |
| 2024-01-17 | 273.00 | 274.02 | 269.00 | 271.00 | 232.76 | 215,446 |
| 2024-01-16 | 277.00 | 278.00 | 274.00 | 275.00 | 236.19 | 139,177 |
| 2024-01-15 | 278.00 | 279.05 | 275.52 | 276.00 | 237.05 | 140,135 |
| 2024-01-12 | 281.00 | 281.00 | 276.00 | 277.00 | 237.91 | 167,993 |
| 2024-01-11 | 280.00 | 281.00 | 277.00 | 277.00 | 237.91 | 93,095 |
| 2024-01-10 | 279.00 | 281.00 | 278.00 | 280.00 | 240.49 | 117,578 |
| 2024-01-09 | 280.00 | 281.00 | 277.25 | 279.00 | 239.63 | 138,191 |
| 2024-01-08 | 278.00 | 280.00 | 275.84 | 280.00 | 240.49 | 162,293 |
| 2024-01-05 | 279.00 | 280.25 | 276.00 | 278.00 | 238.77 | 167,279 |
| 2024-01-04 | 282.00 | 282.00 | 279.11 | 280.00 | 240.49 | 92,097 |
| 2024-01-03 | 283.00 | 284.00 | 279.00 | 280.00 | 240.49 | 116,621 |
| 2024-01-02 | 283.00 | 286.00 | 280.40 | 282.00 | 242.21 | 218,176 |
| 2023-12-29 | 284.00 | 284.56 | 282.00 | 282.00 | 242.21 | 73,278 |
| 2023-12-28 | 284.00 | 285.48 | 280.44 | 282.00 | 242.21 | 120,687 |
| 2023-12-27 | 278.00 | 285.00 | 278.00 | 282.00 | 242.21 | 56,861 |
| 2023-12-22 | 282.00 | 283.00 | 280.10 | 282.00 | 242.21 | 102,999 |
| 2023-12-21 | 282.00 | 283.00 | 280.44 | 281.00 | 241.35 | 126,174 |
| 2023-12-20 | 282.00 | 284.50 | 281.00 | 281.00 | 241.35 | 117,789 |
| 2023-12-19 | 280.00 | 283.00 | 278.00 | 280.00 | 240.49 | 183,573 |
| 2023-12-18 | 280.00 | 281.00 | 276.57 | 280.00 | 240.49 | 119,065 |
| 2023-12-15 | 281.00 | 281.03 | 277.00 | 279.00 | 239.63 | 104,245 |
| 2023-12-14 | 280.00 | 284.00 | 277.60 | 279.00 | 239.63 | 165,746 |
| 2023-12-13 | 277.00 | 278.00 | 275.41 | 277.00 | 237.91 | 106,355 |
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.