Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 275.00 | 277.89 | 272.75 | 273.00 | 218.82 | 117,957 |
| 2022-07-11 | 272.00 | 275.75 | 272.00 | 275.00 | 220.43 | 115,555 |
| 2022-07-08 | 274.00 | 277.50 | 274.00 | 275.00 | 220.43 | 63,407 |
| 2022-07-07 | 278.00 | 278.60 | 276.40 | 278.50 | 223.23 | 53,160 |
| 2022-07-06 | 277.00 | 278.25 | 275.40 | 277.00 | 222.03 | 165,895 |
| 2022-07-05 | 276.00 | 276.85 | 271.00 | 271.50 | 217.62 | 66,508 |
| 2022-07-04 | 275.00 | 276.98 | 274.00 | 276.00 | 221.23 | 90,094 |
| 2022-07-01 | 271.00 | 278.00 | 270.95 | 273.50 | 219.22 | 163,862 |
| 2022-06-30 | 275.00 | 276.00 | 271.41 | 273.00 | 218.82 | 77,327 |
| 2022-06-29 | 280.00 | 283.00 | 279.60 | 281.50 | 225.64 | 86,692 |
| 2022-06-28 | 285.00 | 287.00 | 284.00 | 284.00 | 227.64 | 85,973 |
| 2022-06-27 | 280.00 | 285.00 | 280.00 | 283.00 | 226.84 | 416,832 |
| 2022-06-24 | 279.00 | 283.00 | 276.90 | 282.00 | 226.04 | 282,058 |
| 2022-06-23 | 278.00 | 278.00 | 273.00 | 274.00 | 219.63 | 126,790 |
| 2022-06-22 | 278.00 | 278.00 | 274.00 | 277.00 | 222.03 | 118,436 |
| 2022-06-21 | 281.00 | 283.00 | 276.00 | 276.00 | 221.23 | 254,956 |
| 2022-06-20 | 278.00 | 279.69 | 276.00 | 278.50 | 223.23 | 109,787 |
| 2022-06-17 | 275.00 | 280.00 | 273.84 | 278.00 | 222.83 | 255,166 |
| 2022-06-16 | 277.00 | 283.44 | 273.00 | 273.00 | 218.82 | 207,338 |
| 2022-06-15 | 281.00 | 285.00 | 281.00 | 282.00 | 226.04 | 119,389 |
| 2022-06-14 | 284.00 | 284.00 | 276.90 | 278.00 | 222.83 | 89,158 |
| 2022-06-13 | 279.00 | 283.69 | 278.00 | 280.00 | 224.43 | 292,865 |
| 2022-06-10 | 286.00 | 289.70 | 282.00 | 283.00 | 226.84 | 178,116 |
| 2022-06-09 | 292.00 | 294.00 | 290.50 | 290.50 | 232.85 | 76,459 |
| 2022-06-08 | 295.00 | 297.95 | 292.00 | 294.50 | 236.06 | 128,951 |
| 2022-06-07 | 294.00 | 296.94 | 292.50 | 293.00 | 234.85 | 104,548 |
| 2022-06-06 | 297.00 | 298.00 | 295.50 | 296.00 | 237.26 | 70,258 |
| 2022-06-01 | 293.00 | 302.40 | 292.50 | 292.50 | 234.45 | 153,428 |
| 2022-05-31 | 298.00 | 299.00 | 295.00 | 295.00 | 236.46 | 163,043 |
| 2022-05-30 | 298.00 | 300.00 | 297.00 | 297.00 | 238.06 | 80,383 |
| 2022-05-27 | 292.00 | 296.00 | 291.53 | 296.00 | 237.26 | 106,261 |
| 2022-05-26 | 291.00 | 295.00 | 290.20 | 292.00 | 234.05 | 123,010 |
| 2022-05-25 | 287.00 | 290.28 | 285.00 | 287.00 | 230.05 | 132,895 |
| 2022-05-24 | 284.00 | 288.00 | 284.00 | 284.00 | 227.64 | 90,569 |
| 2022-05-23 | 290.00 | 292.04 | 287.00 | 290.00 | 232.45 | 212,295 |
| 2022-05-20 | 280.00 | 289.00 | 280.00 | 286.00 | 229.24 | 52,434 |
| 2022-05-19 | 282.00 | 284.00 | 277.42 | 283.00 | 226.84 | 91,818 |
| 2022-05-18 | 288.00 | 291.06 | 285.72 | 288.00 | 230.85 | 81,994 |
| 2022-05-17 | 286.00 | 288.00 | 283.00 | 288.00 | 230.85 | 91,775 |
| 2022-05-16 | 281.00 | 285.00 | 274.00 | 283.00 | 226.84 | 114,748 |
| 2022-05-13 | 279.00 | 282.00 | 276.61 | 280.50 | 224.84 | 71,828 |
| 2022-05-12 | 275.00 | 278.37 | 272.12 | 275.00 | 220.43 | 205,318 |
| 2022-05-11 | 278.00 | 280.00 | 276.30 | 277.00 | 222.03 | 98,539 |
| 2022-05-10 | 277.00 | 279.64 | 275.50 | 276.50 | 221.63 | 104,690 |
| 2022-05-09 | 287.00 | 287.00 | 271.00 | 273.00 | 218.82 | 142,349 |
| 2022-05-06 | 287.00 | 289.25 | 280.00 | 282.00 | 226.04 | 207,704 |
| 2022-05-05 | 295.00 | 298.00 | 288.00 | 290.00 | 232.45 | 180,107 |
| 2022-05-04 | 296.00 | 302.75 | 291.00 | 295.00 | 233.33 | 128,871 |
| 2022-05-03 | 296.00 | 298.22 | 294.00 | 298.00 | 235.70 | 158,241 |
| 2022-04-29 | 301.00 | 301.80 | 297.00 | 297.00 | 234.91 | 179,536 |
| 2022-04-28 | 297.00 | 299.00 | 294.00 | 296.00 | 234.12 | 131,144 |
| 2022-04-27 | 292.00 | 297.00 | 291.48 | 294.50 | 232.94 | 116,151 |
| 2022-04-26 | 296.00 | 298.33 | 294.00 | 294.00 | 232.54 | 114,705 |
| 2022-04-25 | 290.00 | 294.00 | 288.00 | 292.00 | 230.96 | 157,746 |
| 2022-04-22 | 296.00 | 298.75 | 296.00 | 297.00 | 234.91 | 192,973 |
| 2022-04-21 | 296.00 | 301.00 | 293.51 | 301.00 | 238.08 | 107,706 |
| 2022-04-20 | 295.00 | 297.00 | 294.04 | 296.50 | 234.52 | 152,796 |
| 2022-04-19 | 295.00 | 296.00 | 293.17 | 295.00 | 233.33 | 202,081 |
| 2022-04-14 | 302.00 | 302.00 | 296.00 | 296.00 | 234.12 | 219,868 |
| 2022-04-13 | 302.00 | 303.00 | 297.67 | 299.00 | 236.50 | 275,165 |
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.