Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 279.00 | 284.00 | 275.20 | 282.00 | 233.30 | 115,346 |
| 2023-03-27 | 280.00 | 284.00 | 279.00 | 279.00 | 230.82 | 87,916 |
| 2023-03-24 | 282.00 | 283.00 | 273.45 | 281.00 | 232.48 | 325,954 |
| 2023-03-23 | 279.00 | 284.00 | 277.00 | 284.00 | 234.96 | 241,875 |
| 2023-03-22 | 285.00 | 286.00 | 280.00 | 286.00 | 236.61 | 86,319 |
| 2023-03-21 | 282.00 | 285.00 | 276.79 | 285.00 | 235.79 | 132,941 |
| 2023-03-20 | 275.00 | 282.00 | 273.00 | 278.50 | 230.41 | 197,124 |
| 2023-03-17 | 283.00 | 288.00 | 276.40 | 277.00 | 229.17 | 154,707 |
| 2023-03-16 | 279.00 | 288.00 | 277.54 | 288.00 | 238.27 | 83,777 |
| 2023-03-15 | 283.00 | 289.00 | 278.89 | 279.00 | 230.82 | 96,108 |
| 2023-03-14 | 286.00 | 291.00 | 282.00 | 291.00 | 240.75 | 97,514 |
| 2023-03-13 | 288.00 | 293.46 | 282.00 | 287.00 | 237.44 | 202,662 |
| 2023-03-10 | 295.00 | 295.00 | 288.15 | 295.00 | 244.06 | 115,186 |
| 2023-03-09 | 298.00 | 298.00 | 290.08 | 295.00 | 244.06 | 90,997 |
| 2023-03-08 | 297.00 | 299.40 | 290.00 | 296.00 | 244.89 | 87,242 |
| 2023-03-07 | 299.00 | 299.76 | 296.00 | 298.50 | 246.96 | 121,806 |
| 2023-03-06 | 299.00 | 302.90 | 299.00 | 299.00 | 247.37 | 121,402 |
| 2023-03-03 | 299.00 | 303.00 | 297.50 | 300.00 | 248.20 | 163,747 |
| 2023-03-02 | 298.00 | 299.00 | 296.00 | 297.00 | 245.71 | 134,758 |
| 2023-03-01 | 301.00 | 303.00 | 296.00 | 296.00 | 244.89 | 229,330 |
| 2023-02-28 | 299.00 | 300.00 | 294.10 | 300.00 | 248.20 | 218,193 |
| 2023-02-27 | 296.00 | 300.00 | 295.09 | 298.00 | 246.54 | 164,201 |
| 2023-02-24 | 296.00 | 298.00 | 293.00 | 297.00 | 245.71 | 123,194 |
| 2023-02-23 | 296.00 | 297.56 | 291.00 | 296.00 | 244.89 | 47,322 |
| 2023-02-22 | 293.00 | 294.02 | 290.00 | 294.00 | 243.23 | 114,286 |
| 2023-02-21 | 295.00 | 296.35 | 293.00 | 295.00 | 244.06 | 94,280 |
| 2023-02-20 | 299.00 | 301.02 | 294.14 | 297.50 | 246.13 | 162,231 |
| 2023-02-17 | 298.00 | 302.00 | 294.00 | 302.00 | 249.85 | 93,891 |
| 2023-02-16 | 299.00 | 304.00 | 297.90 | 304.00 | 251.51 | 102,421 |
| 2023-02-15 | 298.00 | 301.32 | 296.09 | 298.00 | 246.54 | 93,181 |
| 2023-02-14 | 299.00 | 300.33 | 296.00 | 298.00 | 246.54 | 104,888 |
| 2023-02-13 | 293.00 | 297.17 | 292.18 | 296.50 | 245.30 | 60,146 |
| 2023-02-10 | 297.00 | 297.60 | 291.44 | 293.00 | 242.41 | 62,671 |
| 2023-02-09 | 297.00 | 300.46 | 293.00 | 296.50 | 245.30 | 95,936 |
| 2023-02-08 | 297.00 | 300.46 | 293.12 | 294.00 | 243.23 | 77,655 |
| 2023-02-07 | 297.00 | 300.00 | 293.00 | 294.00 | 243.23 | 89,851 |
| 2023-02-06 | 297.00 | 300.00 | 294.96 | 295.00 | 244.06 | 102,466 |
| 2023-02-03 | 298.00 | 300.00 | 293.00 | 298.50 | 246.96 | 147,958 |
| 2023-02-02 | 292.00 | 299.00 | 292.00 | 297.00 | 245.71 | 168,520 |
| 2023-02-01 | 295.00 | 300.00 | 294.00 | 296.00 | 242.41 | 95,220 |
| 2023-01-31 | 293.00 | 298.00 | 292.66 | 294.00 | 240.77 | 83,202 |
| 2023-01-30 | 298.00 | 298.55 | 292.00 | 296.00 | 242.41 | 155,306 |
| 2023-01-27 | 297.00 | 299.00 | 295.22 | 297.00 | 243.22 | 67,975 |
| 2023-01-26 | 298.00 | 298.00 | 293.00 | 298.00 | 244.04 | 72,248 |
| 2023-01-25 | 295.00 | 297.00 | 293.00 | 293.50 | 240.36 | 72,320 |
| 2023-01-24 | 295.00 | 296.12 | 292.00 | 295.00 | 241.59 | 38,633 |
| 2023-01-23 | 293.00 | 297.00 | 293.00 | 294.00 | 240.77 | 123,277 |
| 2023-01-20 | 292.00 | 296.00 | 292.00 | 295.00 | 241.59 | 94,342 |
| 2023-01-19 | 293.00 | 297.22 | 292.50 | 292.50 | 239.54 | 122,758 |
| 2023-01-18 | 297.00 | 298.90 | 295.00 | 295.00 | 241.59 | 98,231 |
| 2023-01-17 | 295.00 | 300.00 | 295.00 | 298.00 | 244.04 | 260,492 |
| 2023-01-16 | 299.00 | 304.00 | 293.00 | 296.00 | 242.41 | 83,263 |
| 2023-01-13 | 303.00 | 303.00 | 298.00 | 298.00 | 244.04 | 69,327 |
| 2023-01-12 | 297.00 | 302.25 | 296.00 | 301.50 | 246.91 | 243,681 |
| 2023-01-11 | 293.00 | 299.50 | 293.00 | 297.50 | 243.63 | 166,945 |
| 2023-01-10 | 296.00 | 298.00 | 294.92 | 296.50 | 242.82 | 67,965 |
| 2023-01-09 | 297.00 | 299.84 | 296.50 | 297.00 | 243.22 | 62,712 |
| 2023-01-06 | 294.00 | 300.00 | 294.00 | 300.00 | 245.68 | 60,872 |
| 2023-01-05 | 296.00 | 299.00 | 295.00 | 296.50 | 242.82 | 136,353 |
| 2023-01-04 | 296.00 | 297.00 | 293.00 | 296.00 | 242.41 | 138,293 |
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.