Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 286.00 | 289.00 | 280.00 | 286.00 | 239.83 | 132,368 |
| 2023-06-23 | 284.00 | 289.00 | 283.08 | 285.00 | 238.99 | 122,658 |
| 2023-06-22 | 290.00 | 291.00 | 285.00 | 287.50 | 241.09 | 90,660 |
| 2023-06-21 | 289.00 | 295.00 | 287.00 | 292.00 | 244.86 | 80,085 |
| 2023-06-20 | 291.00 | 295.00 | 289.00 | 294.00 | 246.54 | 60,580 |
| 2023-06-19 | 290.00 | 296.00 | 290.00 | 293.00 | 245.70 | 55,355 |
| 2023-06-16 | 296.00 | 298.00 | 291.00 | 294.00 | 246.54 | 61,963 |
| 2023-06-15 | 293.00 | 296.00 | 292.82 | 294.00 | 246.54 | 55,285 |
| 2023-06-14 | 295.00 | 298.00 | 292.00 | 295.00 | 247.38 | 60,224 |
| 2023-06-13 | 298.00 | 298.00 | 293.00 | 294.00 | 246.54 | 115,787 |
| 2023-06-12 | 296.00 | 299.00 | 293.00 | 296.00 | 248.22 | 75,708 |
| 2023-06-09 | 293.00 | 297.00 | 292.00 | 292.00 | 244.86 | 78,754 |
| 2023-06-08 | 298.00 | 301.00 | 295.62 | 298.00 | 249.90 | 28,708 |
| 2023-06-07 | 298.00 | 301.00 | 297.00 | 298.00 | 249.90 | 68,758 |
| 2023-06-06 | 296.00 | 300.00 | 294.00 | 299.50 | 251.15 | 108,653 |
| 2023-06-05 | 298.00 | 300.00 | 296.00 | 296.00 | 248.22 | 77,241 |
| 2023-06-02 | 296.00 | 300.00 | 291.08 | 297.00 | 249.06 | 85,708 |
| 2023-06-01 | 293.44 | 295.00 | 289.75 | 292.00 | 244.86 | 87,949 |
| 2023-05-31 | 288.00 | 297.00 | 288.00 | 288.00 | 241.51 | 98,877 |
| 2023-05-30 | 293.32 | 299.00 | 292.00 | 294.00 | 246.54 | 78,065 |
| 2023-05-26 | 292.00 | 297.00 | 292.00 | 292.00 | 244.86 | 55,420 |
| 2023-05-25 | 290.00 | 296.00 | 289.50 | 293.00 | 245.70 | 66,886 |
| 2023-05-24 | 297.00 | 300.00 | 290.00 | 290.00 | 243.19 | 114,072 |
| 2023-05-23 | 299.00 | 301.00 | 298.00 | 299.00 | 250.73 | 68,427 |
| 2023-05-22 | 303.00 | 303.00 | 299.00 | 301.50 | 252.83 | 89,834 |
| 2023-05-19 | 299.00 | 307.00 | 298.00 | 303.00 | 254.09 | 109,585 |
| 2023-05-18 | 299.00 | 306.00 | 298.00 | 298.00 | 249.90 | 64,328 |
| 2023-05-17 | 299.00 | 301.50 | 298.00 | 298.50 | 250.32 | 114,083 |
| 2023-05-16 | 301.00 | 306.60 | 300.00 | 300.00 | 251.57 | 99,772 |
| 2023-05-15 | 302.00 | 307.00 | 301.00 | 307.00 | 257.44 | 94,021 |
| 2023-05-12 | 300.00 | 305.15 | 300.00 | 305.00 | 255.77 | 74,360 |
| 2023-05-11 | 299.00 | 304.00 | 297.78 | 300.00 | 251.57 | 72,561 |
| 2023-05-10 | 299.00 | 303.00 | 298.10 | 298.50 | 250.32 | 68,202 |
| 2023-05-09 | 297.00 | 301.18 | 295.00 | 301.00 | 252.41 | 178,711 |
| 2023-05-05 | 300.00 | 302.70 | 299.00 | 299.00 | 250.73 | 152,845 |
| 2023-05-04 | 303.00 | 305.00 | 296.00 | 300.00 | 251.57 | 105,172 |
| 2023-05-03 | 304.00 | 309.00 | 302.00 | 305.50 | 252.75 | 152,172 |
| 2023-05-02 | 305.00 | 309.52 | 301.00 | 301.00 | 249.02 | 144,411 |
| 2023-04-28 | 305.00 | 309.00 | 303.00 | 304.00 | 251.51 | 91,789 |
| 2023-04-27 | 303.00 | 308.38 | 302.00 | 302.00 | 249.85 | 184,616 |
| 2023-04-26 | 303.00 | 305.00 | 300.00 | 301.00 | 249.02 | 172,408 |
| 2023-04-25 | 301.00 | 306.56 | 301.00 | 304.00 | 251.51 | 100,589 |
| 2023-04-24 | 307.00 | 308.00 | 301.00 | 301.00 | 249.02 | 184,545 |
| 2023-04-21 | 302.00 | 305.00 | 300.00 | 302.00 | 249.85 | 208,871 |
| 2023-04-20 | 303.00 | 304.00 | 301.00 | 303.00 | 250.68 | 112,793 |
| 2023-04-19 | 299.00 | 303.40 | 298.00 | 303.00 | 250.68 | 223,301 |
| 2023-04-18 | 301.00 | 304.00 | 298.00 | 298.00 | 246.54 | 115,562 |
| 2023-04-17 | 302.00 | 305.16 | 299.00 | 300.50 | 248.61 | 153,373 |
| 2023-04-14 | 303.00 | 305.00 | 298.00 | 301.00 | 249.02 | 283,117 |
| 2023-04-13 | 299.00 | 301.00 | 295.00 | 301.00 | 249.02 | 246,639 |
| 2023-04-12 | 296.68 | 299.00 | 293.00 | 297.00 | 245.71 | 168,762 |
| 2023-04-11 | 292.00 | 297.00 | 290.00 | 294.50 | 243.65 | 289,188 |
| 2023-04-06 | 288.00 | 292.97 | 285.83 | 291.50 | 241.16 | 303,099 |
| 2023-04-05 | 287.00 | 290.37 | 284.11 | 286.00 | 236.61 | 218,651 |
| 2023-04-04 | 288.00 | 291.50 | 286.00 | 287.50 | 237.86 | 416,386 |
| 2023-04-03 | 290.00 | 290.00 | 284.40 | 287.00 | 237.44 | 154,303 |
| 2023-03-31 | 289.00 | 289.50 | 284.50 | 287.50 | 237.86 | 338,104 |
| 2023-03-30 | 285.00 | 289.00 | 281.69 | 287.00 | 237.44 | 238,975 |
| 2023-03-29 | 280.00 | 284.00 | 279.20 | 283.00 | 234.13 | 154,512 |
| 2023-03-28 | 279.00 | 284.00 | 275.20 | 282.00 | 233.30 | 115,346 |
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.