Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 269.00 | 271.56 | 266.19 | 270.00 | 218.67 | 62,295 |
| 2022-10-05 | 270.00 | 272.06 | 266.00 | 266.00 | 215.43 | 75,258 |
| 2022-10-04 | 268.00 | 273.00 | 267.69 | 272.00 | 220.29 | 145,596 |
| 2022-10-03 | 262.00 | 265.00 | 259.00 | 263.00 | 213.00 | 70,579 |
| 2022-09-30 | 260.00 | 264.00 | 258.64 | 264.00 | 213.81 | 101,615 |
| 2022-09-29 | 263.00 | 264.00 | 256.00 | 260.00 | 210.57 | 243,563 |
| 2022-09-28 | 264.00 | 268.00 | 260.52 | 268.00 | 217.05 | 123,923 |
| 2022-09-27 | 274.00 | 277.00 | 269.84 | 270.00 | 218.67 | 68,918 |
| 2022-09-26 | 273.00 | 276.00 | 271.18 | 276.00 | 223.52 | 103,393 |
| 2022-09-23 | 272.00 | 277.37 | 271.50 | 275.00 | 222.71 | 50,108 |
| 2022-09-22 | 277.00 | 280.00 | 275.00 | 276.00 | 223.52 | 93,563 |
| 2022-09-21 | 281.00 | 281.00 | 276.00 | 281.00 | 227.57 | 115,756 |
| 2022-09-20 | 280.00 | 288.00 | 276.00 | 278.00 | 225.14 | 97,399 |
| 2022-09-16 | 282.00 | 284.56 | 280.00 | 280.00 | 226.76 | 158,200 |
| 2022-09-15 | 285.00 | 287.00 | 281.45 | 286.00 | 231.62 | 87,458 |
| 2022-09-14 | 285.00 | 288.25 | 282.00 | 282.00 | 228.38 | 118,923 |
| 2022-09-13 | 292.00 | 295.47 | 288.00 | 288.00 | 233.24 | 149,128 |
| 2022-09-12 | 290.00 | 295.00 | 288.90 | 295.00 | 238.91 | 115,945 |
| 2022-09-09 | 284.00 | 289.00 | 282.00 | 289.00 | 234.05 | 91,437 |
| 2022-09-08 | 282.00 | 284.50 | 279.00 | 284.00 | 230.00 | 59,371 |
| 2022-09-07 | 280.00 | 283.00 | 278.50 | 282.00 | 228.38 | 119,536 |
| 2022-09-06 | 283.00 | 285.00 | 278.00 | 283.00 | 229.19 | 97,470 |
| 2022-09-05 | 280.00 | 283.00 | 278.32 | 283.00 | 229.19 | 149,265 |
| 2022-09-02 | 281.00 | 284.50 | 277.00 | 284.50 | 230.41 | 60,030 |
| 2022-09-01 | 280.00 | 282.00 | 277.00 | 277.00 | 224.33 | 42,941 |
| 2022-08-31 | 287.00 | 289.50 | 283.83 | 284.00 | 230.00 | 85,148 |
| 2022-08-30 | 295.00 | 295.00 | 288.41 | 288.50 | 233.65 | 92,574 |
| 2022-08-26 | 295.00 | 297.00 | 290.70 | 291.50 | 236.08 | 83,894 |
| 2022-08-25 | 294.00 | 295.50 | 292.53 | 294.00 | 238.10 | 121,162 |
| 2022-08-24 | 292.00 | 293.00 | 288.00 | 292.50 | 236.89 | 95,271 |
| 2022-08-23 | 295.00 | 296.65 | 291.00 | 291.00 | 235.67 | 72,665 |
| 2022-08-22 | 297.00 | 298.70 | 295.67 | 296.00 | 239.72 | 190,698 |
| 2022-08-19 | 298.00 | 300.00 | 297.00 | 300.00 | 242.96 | 77,708 |
| 2022-08-18 | 301.00 | 301.00 | 298.25 | 301.00 | 243.77 | 49,239 |
| 2022-08-17 | 302.00 | 302.90 | 297.25 | 297.50 | 240.94 | 116,571 |
| 2022-08-16 | 302.00 | 304.75 | 301.67 | 302.00 | 244.58 | 133,162 |
| 2022-08-15 | 297.00 | 302.44 | 295.80 | 299.50 | 242.56 | 163,077 |
| 2022-08-12 | 296.00 | 296.45 | 293.00 | 294.00 | 238.10 | 56,711 |
| 2022-08-11 | 295.00 | 297.78 | 293.45 | 296.00 | 239.72 | 116,232 |
| 2022-08-10 | 292.00 | 295.00 | 292.00 | 294.00 | 238.10 | 100,888 |
| 2022-08-09 | 295.00 | 298.00 | 293.50 | 294.50 | 238.51 | 117,900 |
| 2022-08-08 | 294.00 | 298.00 | 293.79 | 294.00 | 238.10 | 98,017 |
| 2022-08-05 | 295.00 | 296.00 | 293.51 | 294.00 | 238.10 | 98,329 |
| 2022-08-04 | 290.00 | 297.50 | 290.00 | 297.50 | 240.94 | 214,501 |
| 2022-08-03 | 293.00 | 295.16 | 291.24 | 292.00 | 234.05 | 102,229 |
| 2022-08-02 | 294.00 | 295.64 | 291.36 | 293.00 | 234.85 | 76,568 |
| 2022-08-01 | 299.00 | 300.41 | 295.00 | 298.00 | 238.86 | 96,962 |
| 2022-07-29 | 292.00 | 299.92 | 288.40 | 295.00 | 236.46 | 239,875 |
| 2022-07-28 | 285.00 | 289.00 | 284.96 | 287.50 | 230.45 | 94,786 |
| 2022-07-27 | 287.00 | 287.00 | 284.44 | 286.50 | 229.64 | 18,833 |
| 2022-07-26 | 284.00 | 288.00 | 281.30 | 287.00 | 230.05 | 105,224 |
| 2022-07-25 | 282.00 | 286.00 | 280.50 | 281.50 | 225.64 | 95,657 |
| 2022-07-22 | 283.00 | 286.00 | 282.00 | 283.00 | 226.84 | 86,942 |
| 2022-07-21 | 282.00 | 283.86 | 281.00 | 281.00 | 225.24 | 141,773 |
| 2022-07-20 | 281.00 | 284.00 | 278.00 | 284.00 | 227.64 | 77,414 |
| 2022-07-19 | 270.00 | 280.36 | 269.92 | 279.50 | 224.03 | 84,728 |
| 2022-07-18 | 273.00 | 274.00 | 267.00 | 267.00 | 214.01 | 72,272 |
| 2022-07-15 | 265.00 | 269.58 | 265.00 | 267.00 | 214.01 | 48,055 |
| 2022-07-14 | 270.00 | 270.00 | 264.40 | 266.00 | 213.21 | 71,269 |
| 2022-07-13 | 272.00 | 273.00 | 268.00 | 270.50 | 216.82 | 51,088 |
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.