Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 292.00 | 295.00 | 287.98 | 294.00 | 240.77 | 140,538 |
| 2022-12-30 | 290.00 | 292.00 | 288.44 | 292.00 | 239.13 | 47,755 |
| 2022-12-29 | 288.00 | 293.00 | 287.31 | 293.00 | 239.95 | 28,178 |
| 2022-12-28 | 291.00 | 293.90 | 289.00 | 290.00 | 237.49 | 61,078 |
| 2022-12-23 | 286.00 | 290.00 | 285.30 | 290.00 | 237.49 | 23,951 |
| 2022-12-22 | 289.00 | 290.98 | 285.00 | 287.00 | 235.04 | 40,507 |
| 2022-12-21 | 284.00 | 289.00 | 283.00 | 287.00 | 235.04 | 99,691 |
| 2022-12-20 | 280.00 | 283.00 | 279.00 | 281.00 | 230.12 | 60,266 |
| 2022-12-19 | 282.00 | 285.00 | 281.00 | 281.00 | 230.12 | 148,681 |
| 2022-12-16 | 284.00 | 284.53 | 279.21 | 281.00 | 230.12 | 70,187 |
| 2022-12-15 | 287.00 | 288.97 | 285.50 | 285.50 | 233.81 | 35,150 |
| 2022-12-14 | 290.00 | 290.95 | 289.00 | 289.50 | 237.08 | 48,519 |
| 2022-12-13 | 282.00 | 293.13 | 282.00 | 290.00 | 237.49 | 146,565 |
| 2022-12-12 | 287.00 | 290.85 | 283.00 | 285.00 | 233.40 | 148,230 |
| 2022-12-09 | 285.00 | 287.00 | 285.00 | 286.00 | 234.22 | 87,591 |
| 2022-12-08 | 286.00 | 289.00 | 285.00 | 285.00 | 233.40 | 101,496 |
| 2022-12-07 | 288.00 | 291.20 | 285.00 | 285.00 | 233.40 | 71,103 |
| 2022-12-06 | 292.00 | 295.56 | 284.32 | 290.00 | 237.49 | 169,673 |
| 2022-12-05 | 293.00 | 295.05 | 288.00 | 292.00 | 239.13 | 91,774 |
| 2022-12-02 | 289.00 | 294.89 | 285.00 | 291.00 | 238.31 | 176,391 |
| 2022-12-01 | 290.00 | 292.00 | 288.00 | 290.50 | 237.90 | 76,256 |
| 2022-11-30 | 289.00 | 289.00 | 285.75 | 289.00 | 236.67 | 54,440 |
| 2022-11-29 | 291.00 | 293.00 | 285.50 | 285.50 | 233.81 | 62,165 |
| 2022-11-28 | 290.00 | 291.00 | 284.75 | 287.50 | 235.44 | 104,417 |
| 2022-11-25 | 287.00 | 293.00 | 286.00 | 288.00 | 235.85 | 93,119 |
| 2022-11-24 | 286.00 | 291.00 | 286.00 | 289.00 | 236.67 | 73,867 |
| 2022-11-23 | 285.00 | 288.20 | 285.00 | 288.00 | 235.85 | 104,488 |
| 2022-11-22 | 284.00 | 290.00 | 284.00 | 290.00 | 237.49 | 67,150 |
| 2022-11-21 | 285.00 | 286.40 | 282.40 | 284.50 | 232.99 | 111,329 |
| 2022-11-18 | 287.00 | 288.00 | 280.94 | 285.00 | 233.40 | 115,831 |
| 2022-11-17 | 280.00 | 284.00 | 280.00 | 284.00 | 232.58 | 53,276 |
| 2022-11-16 | 283.00 | 284.80 | 281.50 | 284.50 | 232.99 | 58,715 |
| 2022-11-15 | 287.00 | 290.00 | 284.40 | 285.50 | 233.81 | 60,169 |
| 2022-11-14 | 280.33 | 288.53 | 280.33 | 288.50 | 236.26 | 83,032 |
| 2022-11-11 | 289.00 | 289.14 | 285.00 | 286.50 | 234.63 | 132,504 |
| 2022-11-10 | 274.00 | 288.00 | 272.50 | 288.00 | 235.85 | 103,570 |
| 2022-11-09 | 273.00 | 275.25 | 272.99 | 273.00 | 223.57 | 42,302 |
| 2022-11-08 | 273.00 | 275.60 | 271.00 | 275.00 | 225.21 | 105,065 |
| 2022-11-07 | 274.00 | 276.20 | 272.20 | 274.50 | 224.80 | 88,775 |
| 2022-11-04 | 269.00 | 276.00 | 267.40 | 275.50 | 225.62 | 41,436 |
| 2022-11-03 | 264.00 | 270.00 | 264.00 | 269.50 | 220.70 | 74,129 |
| 2022-11-02 | 271.00 | 275.00 | 271.00 | 271.00 | 219.48 | 62,051 |
| 2022-11-01 | 272.00 | 277.00 | 270.00 | 273.00 | 221.10 | 100,517 |
| 2022-10-31 | 265.00 | 269.52 | 265.00 | 269.50 | 218.26 | 108,652 |
| 2022-10-28 | 262.00 | 267.64 | 262.00 | 266.50 | 215.83 | 86,710 |
| 2022-10-27 | 264.00 | 268.50 | 264.00 | 268.00 | 217.05 | 64,386 |
| 2022-10-26 | 266.00 | 268.50 | 263.06 | 268.50 | 217.45 | 63,269 |
| 2022-10-25 | 259.00 | 267.00 | 259.00 | 267.00 | 216.24 | 49,776 |
| 2022-10-24 | 261.00 | 264.00 | 258.25 | 262.00 | 212.19 | 71,122 |
| 2022-10-21 | 258.00 | 260.00 | 256.40 | 260.00 | 210.57 | 32,296 |
| 2022-10-20 | 257.00 | 261.00 | 257.00 | 259.00 | 209.76 | 70,427 |
| 2022-10-19 | 260.00 | 262.45 | 259.00 | 259.00 | 209.76 | 90,148 |
| 2022-10-18 | 269.00 | 270.00 | 261.00 | 261.00 | 211.38 | 121,182 |
| 2022-10-17 | 262.00 | 265.80 | 257.75 | 264.00 | 213.81 | 75,883 |
| 2022-10-14 | 256.00 | 265.30 | 256.00 | 258.00 | 208.95 | 123,156 |
| 2022-10-13 | 255.00 | 259.00 | 250.75 | 255.00 | 206.52 | 185,405 |
| 2022-10-12 | 258.00 | 259.04 | 252.00 | 253.50 | 205.30 | 282,581 |
| 2022-10-11 | 262.00 | 263.00 | 259.00 | 259.00 | 209.76 | 114,189 |
| 2022-10-10 | 264.00 | 266.00 | 261.70 | 266.00 | 215.43 | 72,859 |
| 2022-10-07 | 268.00 | 269.96 | 263.77 | 265.00 | 214.62 | 88,388 |
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.