Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 315.00 | 318.52 | 313.00 | 315.00 | 246.78 | 167,319 |
| 2022-01-17 | 319.00 | 321.10 | 318.00 | 318.00 | 249.13 | 123,945 |
| 2022-01-14 | 319.00 | 321.96 | 316.00 | 318.00 | 249.13 | 119,089 |
| 2022-01-13 | 320.00 | 321.72 | 316.00 | 316.00 | 247.56 | 105,252 |
| 2022-01-12 | 319.00 | 322.00 | 317.00 | 320.50 | 251.09 | 101,318 |
| 2022-01-11 | 323.00 | 324.46 | 317.00 | 318.00 | 249.13 | 89,179 |
| 2022-01-10 | 323.00 | 325.00 | 320.00 | 320.00 | 250.69 | 128,441 |
| 2022-01-07 | 322.00 | 324.33 | 321.00 | 323.00 | 253.05 | 103,990 |
| 2022-01-06 | 323.00 | 326.00 | 322.00 | 323.50 | 253.44 | 149,533 |
| 2022-01-05 | 329.00 | 330.00 | 324.59 | 328.00 | 256.96 | 105,626 |
| 2022-01-04 | 331.00 | 332.00 | 329.20 | 331.00 | 259.31 | 112,561 |
| 2021-12-31 | 328.00 | 329.00 | 326.00 | 326.00 | 255.40 | 43,958 |
| 2021-12-30 | 328.00 | 330.00 | 326.00 | 330.00 | 258.53 | 53,420 |
| 2021-12-29 | 329.00 | 329.64 | 327.00 | 329.00 | 257.75 | 88,851 |
| 2021-12-24 | 325.00 | 330.00 | 323.65 | 327.00 | 256.18 | 55,303 |
| 2021-12-23 | 325.00 | 326.00 | 321.00 | 326.00 | 255.40 | 39,918 |
| 2021-12-22 | 319.00 | 323.00 | 319.00 | 321.00 | 251.48 | 56,086 |
| 2021-12-21 | 319.00 | 321.00 | 318.10 | 321.00 | 251.48 | 91,354 |
| 2021-12-20 | 320.00 | 323.00 | 313.01 | 314.00 | 245.99 | 126,588 |
| 2021-12-17 | 318.00 | 322.00 | 318.00 | 322.00 | 252.26 | 115,838 |
| 2021-12-16 | 320.00 | 321.00 | 318.54 | 321.00 | 251.48 | 75,662 |
| 2021-12-15 | 318.00 | 319.00 | 314.00 | 314.00 | 245.99 | 145,005 |
| 2021-12-14 | 318.00 | 321.67 | 317.08 | 319.00 | 249.91 | 98,241 |
| 2021-12-13 | 321.00 | 323.00 | 318.13 | 320.00 | 250.69 | 169,152 |
| 2021-12-10 | 323.00 | 325.89 | 320.30 | 322.00 | 252.26 | 89,422 |
| 2021-12-09 | 324.00 | 326.92 | 322.00 | 322.00 | 252.26 | 87,519 |
| 2021-12-08 | 322.00 | 326.60 | 322.00 | 326.00 | 255.40 | 77,999 |
| 2021-12-07 | 319.00 | 324.54 | 319.00 | 322.00 | 252.26 | 85,963 |
| 2021-12-06 | 315.00 | 320.00 | 315.00 | 320.00 | 250.69 | 112,139 |
| 2021-12-03 | 316.00 | 319.00 | 312.00 | 312.00 | 244.43 | 82,567 |
| 2021-12-02 | 315.00 | 317.00 | 313.46 | 314.00 | 245.99 | 73,201 |
| 2021-12-01 | 317.00 | 319.00 | 315.20 | 318.00 | 249.13 | 77,411 |
| 2021-11-30 | 312.00 | 317.48 | 312.00 | 317.00 | 248.34 | 279,727 |
| 2021-11-29 | 316.00 | 320.00 | 316.00 | 316.00 | 247.56 | 156,000 |
| 2021-11-26 | 315.00 | 319.00 | 314.00 | 314.00 | 245.99 | 177,971 |
| 2021-11-25 | 323.00 | 328.00 | 323.00 | 326.00 | 255.40 | 158,839 |
| 2021-11-24 | 325.00 | 325.00 | 320.20 | 323.00 | 253.05 | 107,756 |
| 2021-11-23 | 324.00 | 326.00 | 321.33 | 322.00 | 252.26 | 135,024 |
| 2021-11-22 | 327.00 | 329.64 | 324.44 | 326.00 | 255.40 | 118,440 |
| 2021-11-19 | 325.00 | 327.85 | 324.00 | 326.00 | 255.40 | 69,982 |
| 2021-11-18 | 329.00 | 329.00 | 325.00 | 325.00 | 254.61 | 96,299 |
| 2021-11-17 | 330.00 | 332.73 | 328.00 | 329.00 | 257.75 | 109,208 |
| 2021-11-16 | 330.00 | 332.16 | 329.00 | 329.00 | 257.75 | 139,979 |
| 2021-11-15 | 331.00 | 332.54 | 329.35 | 331.00 | 259.31 | 159,823 |
| 2021-11-12 | 330.00 | 333.03 | 328.00 | 330.00 | 258.53 | 99,310 |
| 2021-11-11 | 329.00 | 332.00 | 325.50 | 332.00 | 260.10 | 54,801 |
| 2021-11-10 | 320.00 | 328.00 | 320.00 | 328.00 | 256.96 | 101,136 |
| 2021-11-09 | 327.00 | 330.00 | 323.00 | 323.00 | 253.05 | 112,329 |
| 2021-11-08 | 330.00 | 330.00 | 326.82 | 329.00 | 257.75 | 132,916 |
| 2021-11-05 | 330.00 | 331.21 | 327.00 | 327.00 | 256.18 | 113,314 |
| 2021-11-04 | 328.00 | 332.34 | 326.20 | 330.00 | 258.53 | 89,558 |
| 2021-11-03 | 331.00 | 332.00 | 327.00 | 327.00 | 253.83 | 91,350 |
| 2021-11-02 | 328.00 | 340.67 | 327.00 | 332.00 | 257.71 | 178,211 |
| 2021-11-01 | 329.00 | 332.00 | 327.20 | 330.00 | 256.16 | 117,587 |
| 2021-10-29 | 328.00 | 329.00 | 326.00 | 326.00 | 253.05 | 78,096 |
| 2021-10-28 | 325.00 | 329.00 | 324.00 | 329.00 | 255.38 | 90,320 |
| 2021-10-27 | 329.00 | 329.87 | 325.00 | 325.00 | 252.28 | 92,972 |
| 2021-10-26 | 325.00 | 330.00 | 320.44 | 329.00 | 255.38 | 162,583 |
| 2021-10-25 | 323.00 | 324.00 | 321.00 | 324.00 | 251.50 | 72,304 |
| 2021-10-22 | 321.00 | 325.00 | 320.98 | 324.00 | 251.50 | 112,804 |
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.