Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 305.00 | 306.00 | 301.00 | 302.00 | 297.98 | 137,810 |
| 2026-07-22 | 305.00 | 307.00 | 302.60 | 307.00 | 302.91 | 200,993 |
| 2026-07-21 | 301.00 | 305.00 | 301.00 | 303.00 | 298.96 | 145,963 |
| 2026-07-20 | 304.00 | 305.36 | 301.00 | 302.00 | 297.98 | 140,964 |
| 2026-07-17 | 305.00 | 306.00 | 300.95 | 303.00 | 298.96 | 178,580 |
| 2026-07-16 | 300.00 | 305.00 | 300.00 | 305.00 | 300.94 | 106,888 |
| 2026-07-15 | 302.00 | 304.00 | 300.45 | 301.00 | 296.99 | 249,208 |
| 2026-07-14 | 301.00 | 304.00 | 299.00 | 303.00 | 298.96 | 173,440 |
| 2026-07-13 | 299.00 | 302.67 | 298.10 | 302.00 | 297.98 | 234,362 |
| 2026-07-10 | 301.00 | 302.27 | 298.00 | 300.00 | 296.00 | 187,909 |
| 2026-07-09 | 298.00 | 302.00 | 297.50 | 301.00 | 296.99 | 103,603 |
| 2026-07-08 | 303.00 | 305.00 | 298.00 | 301.00 | 296.99 | 156,973 |
| 2026-07-07 | 305.00 | 308.00 | 302.20 | 305.00 | 300.94 | 94,198 |
| 2026-07-06 | 305.00 | 308.00 | 303.00 | 305.00 | 300.94 | 168,889 |
| 2026-07-03 | 306.00 | 308.00 | 301.47 | 304.00 | 299.95 | 400,308 |
| 2026-07-02 | 301.00 | 305.25 | 299.24 | 305.00 | 300.94 | 164,787 |
| 2026-07-01 | 298.00 | 302.00 | 298.00 | 299.00 | 295.02 | 112,686 |
| 2026-06-30 | 302.00 | 305.00 | 299.00 | 301.00 | 296.99 | 171,745 |
| 2026-06-29 | 295.00 | 301.00 | 295.00 | 299.00 | 295.02 | 270,140 |
| 2026-06-26 | 302.00 | 302.00 | 297.00 | 298.00 | 294.03 | 87,194 |
| 2026-06-25 | 300.00 | 303.00 | 296.47 | 300.00 | 296.00 | 130,568 |
| 2026-06-24 | 298.00 | 300.00 | 295.40 | 298.00 | 294.03 | 100,539 |
| 2026-06-23 | 300.00 | 300.00 | 294.65 | 298.00 | 294.03 | 180,050 |
| 2026-06-22 | 299.00 | 301.59 | 298.00 | 301.00 | 296.99 | 66,415 |
| 2026-06-19 | 301.00 | 303.00 | 298.03 | 301.00 | 296.99 | 145,132 |
| 2026-06-18 | 301.00 | 304.00 | 299.15 | 300.00 | 296.00 | 77,264 |
| 2026-06-17 | 303.00 | 307.00 | 301.00 | 302.00 | 297.98 | 239,195 |
| 2026-06-16 | 303.00 | 303.00 | 300.12 | 302.00 | 297.98 | 133,506 |
| 2026-06-15 | 302.00 | 306.40 | 302.00 | 302.00 | 297.98 | 154,832 |
| 2026-06-12 | 300.00 | 304.00 | 299.00 | 300.00 | 296.00 | 237,351 |
| 2026-06-11 | 296.00 | 300.00 | 296.00 | 299.00 | 295.02 | 285,944 |
| 2026-06-10 | 298.00 | 302.00 | 296.00 | 298.00 | 294.03 | 127,449 |
| 2026-06-09 | 300.00 | 303.00 | 298.00 | 298.00 | 294.03 | 212,551 |
| 2026-06-08 | 301.00 | 303.00 | 296.00 | 301.00 | 296.99 | 146,278 |
| 2026-06-05 | 300.00 | 306.00 | 300.00 | 303.00 | 298.96 | 196,253 |
| 2026-06-04 | 300.00 | 304.00 | 300.00 | 302.00 | 297.98 | 243,658 |
| 2026-06-03 | 302.00 | 305.00 | 301.00 | 304.00 | 299.95 | 109,072 |
| 2026-06-02 | 306.00 | 307.00 | 302.00 | 303.00 | 298.96 | 134,935 |
| 2026-06-01 | 304.00 | 305.80 | 302.00 | 304.00 | 299.95 | 231,959 |
| 2026-05-29 | 303.00 | 307.00 | 302.00 | 305.00 | 300.94 | 193,266 |
| 2026-05-28 | 304.00 | 308.00 | 302.00 | 304.00 | 299.95 | 98,807 |
| 2026-05-27 | 307.00 | 309.00 | 306.00 | 306.00 | 301.92 | 145,082 |
| 2026-05-26 | 306.00 | 310.00 | 306.00 | 308.00 | 303.90 | 122,918 |
| 2026-05-22 | 303.00 | 309.00 | 301.18 | 307.00 | 302.91 | 152,949 |
| 2026-05-21 | 300.00 | 306.00 | 300.00 | 306.00 | 301.92 | 148,112 |
| 2026-05-20 | 302.00 | 305.00 | 299.00 | 305.00 | 300.94 | 135,431 |
| 2026-05-19 | 303.00 | 304.00 | 301.00 | 301.00 | 296.99 | 117,311 |
| 2026-05-18 | 298.00 | 303.00 | 295.00 | 299.00 | 295.02 | 198,269 |
| 2026-05-15 | 299.00 | 302.00 | 296.92 | 300.00 | 296.00 | 124,999 |
| 2026-05-14 | 299.00 | 302.00 | 297.50 | 302.00 | 297.98 | 216,652 |
| 2026-05-13 | 298.00 | 300.00 | 295.98 | 299.00 | 295.02 | 128,524 |
| 2026-05-12 | 297.00 | 299.00 | 295.00 | 298.00 | 294.03 | 116,378 |
| 2026-05-11 | 300.00 | 302.00 | 297.00 | 297.00 | 293.04 | 195,154 |
| 2026-05-08 | 299.00 | 303.00 | 297.27 | 298.00 | 294.03 | 112,795 |
| 2026-05-07 | 303.00 | 305.00 | 301.00 | 301.00 | 296.99 | 234,291 |
| 2026-05-06 | 309.00 | 312.00 | 304.00 | 312.00 | 300.54 | 388,000 |
| 2026-05-05 | 305.00 | 308.51 | 302.00 | 306.00 | 294.76 | 340,473 |
| 2026-05-01 | 307.00 | 309.00 | 303.00 | 309.00 | 297.65 | 172,410 |
| 2026-04-30 | 301.00 | 307.00 | 299.65 | 307.00 | 295.73 | 236,724 |
| 2026-04-29 | 303.00 | 305.97 | 300.00 | 301.00 | 289.95 | 303,851 |
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.