Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 300.00 | 302.88 | 298.00 | 300.00 | 237.29 | 155,498 |
| 2022-04-11 | 305.00 | 307.00 | 303.00 | 303.00 | 239.66 | 177,083 |
| 2022-04-08 | 301.00 | 305.80 | 301.00 | 305.00 | 241.24 | 122,597 |
| 2022-04-07 | 300.00 | 304.00 | 299.00 | 300.00 | 237.29 | 131,835 |
| 2022-04-06 | 301.00 | 306.00 | 298.00 | 301.00 | 238.08 | 287,488 |
| 2022-04-05 | 300.00 | 302.52 | 299.67 | 301.50 | 238.47 | 101,165 |
| 2022-04-04 | 303.00 | 306.00 | 299.00 | 299.00 | 236.50 | 148,276 |
| 2022-04-01 | 303.00 | 304.00 | 299.00 | 304.00 | 240.45 | 105,166 |
| 2022-03-31 | 302.00 | 305.00 | 300.01 | 302.00 | 238.87 | 184,609 |
| 2022-03-30 | 300.00 | 304.00 | 297.00 | 304.00 | 240.45 | 175,051 |
| 2022-03-29 | 299.00 | 303.00 | 296.00 | 303.00 | 239.66 | 192,768 |
| 2022-03-28 | 295.00 | 298.53 | 295.00 | 296.00 | 234.12 | 176,925 |
| 2022-03-25 | 290.00 | 297.00 | 290.00 | 294.00 | 232.54 | 115,871 |
| 2022-03-24 | 295.00 | 297.10 | 293.00 | 296.00 | 234.12 | 74,241 |
| 2022-03-23 | 298.00 | 300.00 | 293.00 | 293.00 | 231.75 | 206,208 |
| 2022-03-22 | 300.00 | 302.02 | 297.56 | 300.00 | 237.29 | 267,120 |
| 2022-03-21 | 297.00 | 301.00 | 294.00 | 300.00 | 237.29 | 168,175 |
| 2022-03-18 | 295.00 | 303.00 | 293.55 | 298.00 | 235.70 | 145,645 |
| 2022-03-17 | 296.00 | 298.00 | 292.00 | 295.00 | 233.33 | 190,373 |
| 2022-03-16 | 289.00 | 298.00 | 288.00 | 291.00 | 230.17 | 194,396 |
| 2022-03-15 | 283.00 | 286.00 | 280.75 | 282.00 | 223.05 | 142,478 |
| 2022-03-14 | 284.00 | 287.00 | 282.00 | 285.50 | 225.82 | 142,961 |
| 2022-03-11 | 280.00 | 287.00 | 277.00 | 284.00 | 224.63 | 84,773 |
| 2022-03-10 | 278.00 | 279.00 | 275.00 | 277.00 | 219.09 | 209,274 |
| 2022-03-09 | 273.00 | 281.00 | 271.37 | 281.00 | 222.26 | 137,679 |
| 2022-03-08 | 260.00 | 271.96 | 260.00 | 265.00 | 209.60 | 186,696 |
| 2022-03-07 | 265.00 | 269.96 | 256.00 | 263.00 | 208.02 | 230,366 |
| 2022-03-04 | 279.00 | 279.00 | 265.00 | 273.00 | 215.93 | 229,592 |
| 2022-03-03 | 292.00 | 292.50 | 279.00 | 281.00 | 222.26 | 124,528 |
| 2022-03-02 | 289.00 | 293.00 | 286.24 | 293.00 | 231.75 | 165,791 |
| 2022-03-01 | 293.00 | 295.91 | 288.00 | 289.00 | 228.59 | 177,829 |
| 2022-02-28 | 293.00 | 294.50 | 290.54 | 294.00 | 232.54 | 114,895 |
| 2022-02-25 | 285.00 | 296.00 | 284.25 | 296.00 | 234.12 | 173,812 |
| 2022-02-24 | 287.00 | 287.00 | 279.09 | 280.00 | 221.47 | 231,082 |
| 2022-02-23 | 296.00 | 297.00 | 293.66 | 295.00 | 233.33 | 64,986 |
| 2022-02-22 | 291.00 | 295.00 | 288.32 | 295.00 | 233.33 | 127,307 |
| 2022-02-21 | 301.00 | 302.00 | 293.00 | 294.00 | 232.54 | 120,272 |
| 2022-02-18 | 301.00 | 304.00 | 298.00 | 300.00 | 237.29 | 311,513 |
| 2022-02-17 | 302.00 | 304.33 | 298.50 | 300.50 | 237.68 | 100,334 |
| 2022-02-16 | 304.00 | 304.00 | 300.51 | 301.00 | 238.08 | 109,690 |
| 2022-02-15 | 302.00 | 305.98 | 297.90 | 305.00 | 241.24 | 108,849 |
| 2022-02-14 | 300.00 | 303.92 | 296.53 | 299.00 | 236.50 | 210,134 |
| 2022-02-11 | 307.00 | 309.75 | 305.08 | 307.00 | 242.82 | 156,019 |
| 2022-02-10 | 309.00 | 311.00 | 308.90 | 310.00 | 245.20 | 111,256 |
| 2022-02-09 | 307.00 | 312.00 | 305.00 | 310.00 | 245.20 | 203,476 |
| 2022-02-08 | 304.00 | 306.00 | 302.00 | 302.00 | 238.87 | 165,036 |
| 2022-02-07 | 307.00 | 307.00 | 303.35 | 306.00 | 242.03 | 90,035 |
| 2022-02-04 | 309.00 | 311.90 | 302.00 | 302.00 | 238.87 | 150,863 |
| 2022-02-03 | 308.00 | 310.52 | 306.67 | 307.50 | 243.22 | 66,464 |
| 2022-02-02 | 313.00 | 317.97 | 312.00 | 315.00 | 246.78 | 176,574 |
| 2022-02-01 | 312.00 | 313.00 | 308.54 | 311.00 | 243.64 | 171,312 |
| 2022-01-31 | 307.00 | 310.28 | 306.29 | 310.00 | 242.86 | 117,708 |
| 2022-01-28 | 307.00 | 308.28 | 304.00 | 304.00 | 238.16 | 127,528 |
| 2022-01-27 | 305.00 | 312.32 | 301.80 | 310.00 | 242.86 | 270,659 |
| 2022-01-26 | 307.00 | 310.00 | 305.50 | 307.00 | 240.51 | 176,227 |
| 2022-01-25 | 307.00 | 308.00 | 303.00 | 306.00 | 239.73 | 168,615 |
| 2022-01-24 | 310.00 | 313.46 | 303.00 | 303.00 | 237.38 | 236,801 |
| 2022-01-21 | 312.00 | 314.00 | 310.45 | 311.00 | 243.64 | 150,675 |
| 2022-01-20 | 315.00 | 319.00 | 314.00 | 316.00 | 247.56 | 117,988 |
| 2022-01-19 | 315.00 | 318.86 | 312.25 | 313.00 | 245.21 | 124,697 |
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.