Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 277.00 | 278.00 | 274.00 | 274.00 | 235.34 | 152,713 |
| 2023-12-11 | 276.00 | 276.00 | 274.00 | 275.00 | 236.19 | 92,896 |
| 2023-12-08 | 275.00 | 276.40 | 273.00 | 274.00 | 235.34 | 130,514 |
| 2023-12-07 | 272.00 | 275.00 | 271.42 | 273.00 | 234.48 | 149,683 |
| 2023-12-06 | 275.00 | 276.00 | 270.75 | 273.00 | 234.48 | 80,387 |
| 2023-12-05 | 274.00 | 275.34 | 270.00 | 274.00 | 235.34 | 101,305 |
| 2023-12-04 | 276.00 | 276.00 | 273.00 | 273.00 | 234.48 | 88,906 |
| 2023-12-01 | 275.00 | 277.00 | 271.69 | 276.00 | 237.05 | 109,452 |
| 2023-11-30 | 271.00 | 275.00 | 270.46 | 273.00 | 234.48 | 83,823 |
| 2023-11-29 | 270.00 | 273.00 | 269.00 | 270.00 | 231.90 | 249,595 |
| 2023-11-28 | 270.00 | 272.03 | 269.24 | 271.00 | 232.76 | 185,895 |
| 2023-11-27 | 271.00 | 273.00 | 271.00 | 273.00 | 234.48 | 118,000 |
| 2023-11-24 | 271.00 | 273.00 | 268.30 | 271.00 | 232.76 | 115,107 |
| 2023-11-23 | 269.00 | 270.20 | 268.00 | 269.00 | 231.04 | 79,100 |
| 2023-11-22 | 268.00 | 271.00 | 266.22 | 271.00 | 232.76 | 139,956 |
| 2023-11-21 | 269.00 | 270.02 | 266.00 | 266.00 | 228.46 | 95,155 |
| 2023-11-20 | 270.00 | 271.00 | 268.00 | 271.00 | 232.76 | 127,378 |
| 2023-11-17 | 269.00 | 269.84 | 267.00 | 269.00 | 231.04 | 112,974 |
| 2023-11-16 | 267.00 | 268.52 | 265.00 | 265.00 | 227.61 | 95,566 |
| 2023-11-15 | 266.00 | 269.00 | 265.00 | 267.00 | 229.32 | 149,491 |
| 2023-11-14 | 262.00 | 265.13 | 261.00 | 263.00 | 225.89 | 135,360 |
| 2023-11-13 | 261.00 | 264.00 | 261.00 | 264.00 | 226.75 | 82,762 |
| 2023-11-10 | 260.00 | 262.00 | 259.00 | 260.00 | 223.31 | 52,067 |
| 2023-11-09 | 262.00 | 263.00 | 258.40 | 263.00 | 225.89 | 325,984 |
| 2023-11-08 | 261.00 | 263.12 | 254.88 | 259.00 | 222.45 | 144,318 |
| 2023-11-07 | 261.00 | 265.00 | 261.00 | 262.00 | 225.03 | 37,034 |
| 2023-11-06 | 262.00 | 263.92 | 260.85 | 261.00 | 224.17 | 99,909 |
| 2023-11-03 | 261.00 | 264.00 | 260.00 | 264.00 | 226.75 | 227,540 |
| 2023-11-02 | 257.00 | 262.00 | 255.88 | 262.00 | 225.03 | 147,189 |
| 2023-11-01 | 256.00 | 259.00 | 254.00 | 258.00 | 218.85 | 124,694 |
| 2023-10-31 | 253.00 | 255.10 | 250.47 | 255.00 | 216.30 | 165,304 |
| 2023-10-30 | 252.00 | 254.00 | 250.00 | 252.50 | 214.18 | 101,440 |
| 2023-10-27 | 250.00 | 252.00 | 248.97 | 249.00 | 211.21 | 109,220 |
| 2023-10-26 | 251.00 | 254.00 | 249.00 | 250.00 | 212.06 | 89,141 |
| 2023-10-25 | 254.00 | 257.00 | 251.00 | 254.00 | 215.45 | 128,785 |
| 2023-10-24 | 256.00 | 258.00 | 253.00 | 253.00 | 214.60 | 162,862 |
| 2023-10-23 | 257.00 | 258.95 | 255.00 | 258.00 | 218.85 | 124,431 |
| 2023-10-20 | 258.00 | 261.00 | 257.00 | 257.00 | 218.00 | 90,995 |
| 2023-10-19 | 261.00 | 262.00 | 259.00 | 260.00 | 220.54 | 83,011 |
| 2023-10-18 | 262.00 | 263.36 | 261.00 | 261.00 | 221.39 | 107,225 |
| 2023-10-17 | 264.00 | 265.00 | 262.00 | 263.00 | 223.09 | 152,538 |
| 2023-10-16 | 264.00 | 266.00 | 262.00 | 266.00 | 225.63 | 97,942 |
| 2023-10-13 | 264.00 | 267.12 | 262.73 | 265.00 | 224.78 | 71,066 |
| 2023-10-12 | 266.00 | 269.00 | 265.00 | 267.00 | 226.48 | 109,752 |
| 2023-10-11 | 264.00 | 267.00 | 263.20 | 264.00 | 223.93 | 90,401 |
| 2023-10-10 | 264.00 | 267.00 | 260.00 | 264.00 | 223.93 | 147,223 |
| 2023-10-09 | 262.00 | 264.20 | 260.00 | 260.00 | 220.54 | 154,085 |
| 2023-10-06 | 265.00 | 265.76 | 261.44 | 262.00 | 222.24 | 90,637 |
| 2023-10-05 | 264.00 | 264.45 | 262.00 | 263.00 | 223.09 | 128,306 |
| 2023-10-04 | 263.00 | 264.00 | 260.48 | 262.00 | 222.24 | 164,011 |
| 2023-10-03 | 265.00 | 267.00 | 262.44 | 264.00 | 223.93 | 114,340 |
| 2023-10-02 | 267.00 | 268.79 | 264.00 | 265.00 | 224.78 | 135,123 |
| 2023-09-29 | 267.00 | 270.00 | 266.40 | 269.00 | 228.18 | 118,117 |
| 2023-09-28 | 267.00 | 268.00 | 265.00 | 268.00 | 227.33 | 42,589 |
| 2023-09-27 | 268.00 | 271.00 | 265.40 | 267.00 | 226.48 | 71,371 |
| 2023-09-26 | 270.00 | 271.00 | 267.63 | 269.00 | 228.18 | 132,593 |
| 2023-09-25 | 271.00 | 273.00 | 268.00 | 270.00 | 229.02 | 88,153 |
| 2023-09-22 | 274.00 | 275.00 | 270.00 | 272.00 | 230.72 | 191,018 |
| 2023-09-21 | 273.00 | 275.00 | 268.40 | 270.00 | 229.02 | 145,055 |
| 2023-09-20 | 271.00 | 275.00 | 270.00 | 274.00 | 232.42 | 151,555 |
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.