Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 271.00 | 271.00 | 268.00 | 270.00 | 229.02 | 259,693 |
| 2023-09-18 | 271.00 | 271.00 | 268.86 | 269.00 | 228.18 | 287,863 |
| 2023-09-15 | 271.00 | 273.00 | 269.00 | 271.00 | 229.87 | 181,141 |
| 2023-09-14 | 266.00 | 269.40 | 265.00 | 268.00 | 227.33 | 166,193 |
| 2023-09-13 | 265.00 | 266.00 | 264.00 | 266.00 | 225.63 | 73,393 |
| 2023-09-12 | 267.00 | 267.50 | 264.10 | 266.00 | 225.63 | 247,892 |
| 2023-09-11 | 269.00 | 270.00 | 265.00 | 266.00 | 225.63 | 189,160 |
| 2023-09-08 | 267.00 | 267.00 | 263.27 | 267.00 | 226.48 | 146,584 |
| 2023-09-07 | 264.00 | 267.00 | 264.00 | 265.00 | 224.78 | 122,721 |
| 2023-09-06 | 266.00 | 268.00 | 262.00 | 266.00 | 225.63 | 148,406 |
| 2023-09-05 | 267.00 | 269.00 | 266.35 | 267.00 | 226.48 | 133,378 |
| 2023-09-04 | 270.00 | 273.00 | 268.00 | 268.00 | 227.33 | 100,871 |
| 2023-09-01 | 270.00 | 271.00 | 268.78 | 270.00 | 229.02 | 94,414 |
| 2023-08-31 | 272.00 | 272.00 | 269.17 | 271.00 | 229.87 | 69,375 |
| 2023-08-30 | 270.00 | 271.00 | 268.68 | 270.00 | 229.02 | 154,911 |
| 2023-08-29 | 268.00 | 269.50 | 265.00 | 269.00 | 228.18 | 196,728 |
| 2023-08-25 | 263.00 | 266.50 | 262.35 | 264.00 | 223.93 | 90,017 |
| 2023-08-24 | 264.00 | 265.44 | 262.27 | 263.00 | 223.09 | 128,484 |
| 2023-08-23 | 264.00 | 264.00 | 262.13 | 264.00 | 223.93 | 115,565 |
| 2023-08-22 | 262.00 | 264.00 | 260.00 | 263.00 | 223.09 | 136,488 |
| 2023-08-21 | 263.00 | 267.00 | 260.00 | 262.00 | 222.24 | 114,020 |
| 2023-08-18 | 263.00 | 267.00 | 261.53 | 262.00 | 222.24 | 45,604 |
| 2023-08-17 | 268.00 | 270.00 | 265.15 | 266.00 | 225.63 | 102,944 |
| 2023-08-16 | 268.67 | 271.00 | 268.00 | 269.00 | 228.18 | 78,704 |
| 2023-08-15 | 272.00 | 274.25 | 268.50 | 269.00 | 228.18 | 64,363 |
| 2023-08-14 | 273.00 | 274.50 | 271.50 | 272.50 | 231.14 | 127,110 |
| 2023-08-11 | 274.00 | 277.00 | 273.00 | 274.00 | 232.42 | 116,110 |
| 2023-08-10 | 278.00 | 278.00 | 276.00 | 278.00 | 235.81 | 163,610 |
| 2023-08-09 | 279.00 | 280.00 | 274.00 | 278.00 | 235.81 | 66,913 |
| 2023-08-08 | 275.00 | 277.46 | 272.94 | 277.00 | 234.96 | 157,706 |
| 2023-08-07 | 275.00 | 279.00 | 273.13 | 278.00 | 235.81 | 98,561 |
| 2023-08-04 | 276.00 | 279.00 | 273.48 | 279.00 | 236.66 | 49,813 |
| 2023-08-03 | 276.00 | 278.00 | 271.63 | 276.00 | 234.11 | 180,406 |
| 2023-08-02 | 279.00 | 282.00 | 273.25 | 281.00 | 235.64 | 160,025 |
| 2023-08-01 | 282.00 | 284.00 | 279.50 | 284.00 | 238.16 | 101,349 |
| 2023-07-31 | 286.00 | 286.00 | 279.00 | 286.00 | 239.83 | 96,116 |
| 2023-07-28 | 284.00 | 287.00 | 281.99 | 285.00 | 238.99 | 114,010 |
| 2023-07-27 | 281.00 | 287.00 | 280.75 | 284.00 | 238.16 | 121,229 |
| 2023-07-26 | 286.00 | 288.00 | 280.00 | 284.00 | 238.16 | 129,815 |
| 2023-07-25 | 279.00 | 289.00 | 277.55 | 289.00 | 242.35 | 110,673 |
| 2023-07-24 | 280.00 | 288.02 | 278.00 | 287.00 | 240.67 | 69,646 |
| 2023-07-21 | 284.00 | 289.00 | 282.45 | 289.00 | 242.35 | 33,319 |
| 2023-07-20 | 285.00 | 286.25 | 282.00 | 283.00 | 237.32 | 76,457 |
| 2023-07-19 | 279.00 | 285.00 | 278.97 | 285.00 | 238.99 | 110,670 |
| 2023-07-18 | 275.00 | 280.00 | 273.87 | 276.00 | 231.45 | 69,855 |
| 2023-07-17 | 272.00 | 275.60 | 269.45 | 271.00 | 227.25 | 87,628 |
| 2023-07-14 | 272.00 | 276.00 | 267.00 | 272.00 | 228.09 | 293,068 |
| 2023-07-13 | 275.00 | 278.00 | 272.73 | 274.00 | 229.77 | 154,998 |
| 2023-07-12 | 274.00 | 276.00 | 271.00 | 274.00 | 229.77 | 148,326 |
| 2023-07-11 | 273.00 | 276.00 | 270.00 | 273.00 | 228.93 | 69,812 |
| 2023-07-10 | 273.00 | 276.00 | 270.66 | 275.00 | 230.61 | 98,162 |
| 2023-07-07 | 271.00 | 275.00 | 270.31 | 271.50 | 227.67 | 56,799 |
| 2023-07-06 | 276.00 | 276.90 | 270.66 | 271.50 | 227.67 | 103,424 |
| 2023-07-05 | 279.00 | 283.90 | 278.00 | 279.00 | 233.96 | 130,709 |
| 2023-07-04 | 283.00 | 287.00 | 282.00 | 282.50 | 236.90 | 111,627 |
| 2023-07-03 | 282.00 | 288.00 | 282.00 | 282.00 | 236.48 | 96,077 |
| 2023-06-30 | 286.00 | 287.00 | 282.00 | 283.00 | 237.32 | 75,725 |
| 2023-06-29 | 282.00 | 288.00 | 282.00 | 287.00 | 240.67 | 59,817 |
| 2023-06-28 | 280.94 | 289.00 | 280.94 | 285.00 | 238.99 | 88,504 |
| 2023-06-27 | 285.00 | 290.00 | 280.00 | 280.00 | 234.80 | 103,321 |
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.