Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 304.00 | 306.00 | 302.20 | 305.00 | 293.80 | 328,565 |
| 2026-04-27 | 307.00 | 307.00 | 303.00 | 304.00 | 292.84 | 304,270 |
| 2026-04-24 | 306.00 | 307.00 | 301.00 | 306.00 | 294.76 | 248,252 |
| 2026-04-23 | 304.00 | 307.00 | 304.00 | 306.00 | 294.76 | 222,755 |
| 2026-04-22 | 305.00 | 309.00 | 305.00 | 308.00 | 296.69 | 193,618 |
| 2026-04-21 | 306.00 | 310.00 | 305.00 | 306.00 | 294.76 | 234,516 |
| 2026-04-20 | 308.00 | 308.00 | 304.00 | 306.00 | 294.76 | 191,922 |
| 2026-04-17 | 305.00 | 309.00 | 295.80 | 308.00 | 296.69 | 271,916 |
| 2026-04-16 | 304.00 | 306.00 | 300.00 | 302.00 | 290.91 | 196,994 |
| 2026-04-15 | 305.00 | 305.00 | 301.00 | 302.00 | 290.91 | 122,557 |
| 2026-04-14 | 300.00 | 302.00 | 296.17 | 302.00 | 290.91 | 180,774 |
| 2026-04-13 | 296.00 | 302.00 | 293.00 | 297.00 | 286.09 | 253,011 |
| 2026-04-10 | 296.00 | 302.00 | 296.00 | 299.00 | 288.02 | 286,668 |
| 2026-04-09 | 298.00 | 301.00 | 295.70 | 296.00 | 285.13 | 263,303 |
| 2026-04-08 | 300.00 | 302.00 | 298.00 | 299.00 | 288.02 | 199,847 |
| 2026-04-07 | 294.00 | 294.00 | 288.00 | 288.00 | 277.42 | 167,424 |
| 2026-04-02 | 290.00 | 293.01 | 287.00 | 292.00 | 281.28 | 403,166 |
| 2026-04-01 | 290.00 | 293.00 | 288.00 | 291.00 | 280.31 | 373,990 |
| 2026-03-31 | 280.00 | 287.29 | 280.00 | 284.00 | 273.57 | 443,378 |
| 2026-03-30 | 279.00 | 284.00 | 279.00 | 282.00 | 271.64 | 204,426 |
| 2026-03-27 | 282.00 | 285.00 | 277.00 | 280.00 | 269.72 | 343,054 |
| 2026-03-26 | 284.00 | 286.43 | 281.00 | 282.00 | 271.64 | 112,063 |
| 2026-03-25 | 286.00 | 287.25 | 284.00 | 284.00 | 273.57 | 347,112 |
| 2026-03-24 | 286.00 | 286.00 | 281.00 | 282.00 | 271.64 | 209,500 |
| 2026-03-23 | 278.00 | 288.50 | 275.00 | 282.00 | 271.64 | 401,972 |
| 2026-03-20 | 290.00 | 292.00 | 283.00 | 283.00 | 272.61 | 357,313 |
| 2026-03-19 | 290.00 | 294.91 | 286.50 | 289.00 | 278.39 | 235,300 |
| 2026-03-18 | 295.00 | 299.00 | 293.00 | 294.00 | 283.20 | 112,662 |
| 2026-03-17 | 294.00 | 298.00 | 292.00 | 296.00 | 285.13 | 195,505 |
| 2026-03-16 | 294.00 | 298.00 | 293.00 | 294.00 | 283.20 | 188,634 |
| 2026-03-13 | 293.00 | 299.52 | 289.04 | 293.00 | 282.24 | 139,108 |
| 2026-03-12 | 294.00 | 296.00 | 292.00 | 294.00 | 283.20 | 228,215 |
| 2026-03-11 | 296.00 | 300.00 | 294.00 | 294.00 | 283.20 | 95,081 |
| 2026-03-10 | 299.00 | 303.00 | 297.00 | 299.00 | 288.02 | 246,606 |
| 2026-03-09 | 293.00 | 295.00 | 289.15 | 294.00 | 283.20 | 372,560 |
| 2026-03-06 | 299.00 | 307.92 | 295.50 | 298.00 | 287.06 | 280,138 |
| 2026-03-05 | 301.00 | 309.77 | 299.04 | 301.00 | 289.95 | 270,634 |
| 2026-03-04 | 298.00 | 303.00 | 298.00 | 302.00 | 290.91 | 369,774 |
| 2026-03-03 | 306.00 | 307.50 | 298.00 | 301.00 | 289.95 | 449,909 |
| 2026-03-02 | 310.00 | 313.00 | 307.42 | 308.00 | 296.69 | 311,161 |
| 2026-02-27 | 308.00 | 314.00 | 308.00 | 312.00 | 300.54 | 246,729 |
| 2026-02-26 | 309.00 | 311.00 | 307.00 | 310.00 | 298.62 | 115,627 |
| 2026-02-25 | 306.00 | 308.75 | 304.00 | 308.00 | 296.69 | 154,803 |
| 2026-02-24 | 304.00 | 308.00 | 303.88 | 304.00 | 292.84 | 115,407 |
| 2026-02-23 | 306.00 | 310.00 | 304.06 | 305.00 | 293.80 | 277,729 |
| 2026-02-20 | 305.00 | 309.00 | 302.20 | 305.00 | 293.80 | 206,347 |
| 2026-02-19 | 305.00 | 306.00 | 302.48 | 303.50 | 292.35 | 142,285 |
| 2026-02-18 | 302.00 | 305.00 | 300.19 | 305.00 | 293.80 | 210,571 |
| 2026-02-17 | 302.00 | 303.00 | 299.00 | 301.00 | 289.95 | 376,328 |
| 2026-02-16 | 300.00 | 303.00 | 299.00 | 301.00 | 289.95 | 208,723 |
| 2026-02-13 | 298.00 | 301.00 | 298.00 | 299.00 | 288.02 | 441,400 |
| 2026-02-12 | 299.00 | 303.00 | 297.00 | 297.00 | 286.09 | 195,869 |
| 2026-02-11 | 298.00 | 302.00 | 297.00 | 299.00 | 288.02 | 165,807 |
| 2026-02-10 | 302.00 | 303.00 | 297.00 | 299.00 | 288.02 | 186,812 |
| 2026-02-09 | 301.00 | 304.00 | 300.00 | 300.00 | 288.98 | 234,660 |
| 2026-02-06 | 297.00 | 303.00 | 297.00 | 302.00 | 290.91 | 198,497 |
| 2026-02-05 | 305.00 | 305.00 | 300.00 | 302.00 | 290.91 | 216,150 |
| 2026-02-04 | 307.00 | 311.00 | 305.52 | 310.00 | 294.52 | 135,290 |
| 2026-02-03 | 311.00 | 312.00 | 305.77 | 308.00 | 292.62 | 452,477 |
| 2026-02-02 | 307.00 | 311.00 | 306.49 | 309.00 | 293.57 | 300,091 |
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.