Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 309.00 | 311.00 | 307.67 | 308.00 | 292.62 | 199,197 |
| 2026-01-29 | 309.00 | 310.55 | 307.92 | 308.00 | 292.62 | 238,682 |
| 2026-01-28 | 309.00 | 312.00 | 307.00 | 308.00 | 292.62 | 186,424 |
| 2026-01-27 | 310.00 | 311.00 | 308.00 | 308.00 | 292.62 | 135,486 |
| 2026-01-26 | 311.00 | 311.00 | 309.00 | 309.00 | 293.57 | 97,276 |
| 2026-01-23 | 311.00 | 311.00 | 309.00 | 309.00 | 293.57 | 218,902 |
| 2026-01-22 | 312.00 | 313.00 | 308.66 | 310.00 | 294.52 | 271,679 |
| 2026-01-21 | 306.00 | 310.00 | 306.00 | 308.50 | 293.10 | 148,428 |
| 2026-01-20 | 308.00 | 308.40 | 305.00 | 306.00 | 290.72 | 95,666 |
| 2026-01-19 | 308.00 | 310.00 | 307.00 | 309.00 | 293.57 | 250,766 |
| 2026-01-16 | 311.00 | 314.00 | 309.36 | 311.00 | 295.47 | 575,655 |
| 2026-01-15 | 312.00 | 312.47 | 309.71 | 312.00 | 296.42 | 129,229 |
| 2026-01-14 | 309.00 | 311.00 | 308.00 | 308.00 | 292.62 | 128,420 |
| 2026-01-13 | 310.00 | 311.00 | 307.97 | 310.00 | 294.52 | 161,534 |
| 2026-01-12 | 311.00 | 311.00 | 308.90 | 310.00 | 294.52 | 181,035 |
| 2026-01-09 | 309.00 | 311.00 | 305.81 | 310.00 | 294.52 | 220,977 |
| 2026-01-08 | 307.00 | 309.00 | 306.00 | 308.00 | 292.62 | 98,125 |
| 2026-01-07 | 308.00 | 310.00 | 306.00 | 307.00 | 291.67 | 110,680 |
| 2026-01-06 | 308.00 | 309.00 | 305.90 | 309.00 | 293.57 | 199,603 |
| 2026-01-05 | 305.00 | 308.00 | 303.00 | 305.00 | 289.77 | 456,543 |
| 2026-01-02 | 304.00 | 308.00 | 303.25 | 305.00 | 289.77 | 98,702 |
| 2025-12-31 | 304.00 | 306.00 | 302.60 | 305.00 | 289.77 | 120,601 |
| 2025-12-30 | 303.00 | 306.00 | 302.02 | 304.00 | 288.82 | 110,671 |
| 2025-12-29 | 303.00 | 305.35 | 301.00 | 302.00 | 286.92 | 326,065 |
| 2025-12-24 | 303.00 | 306.00 | 300.29 | 303.00 | 287.87 | 103,908 |
| 2025-12-23 | 303.00 | 305.00 | 301.00 | 303.00 | 287.87 | 164,922 |
| 2025-12-22 | 301.00 | 305.00 | 300.00 | 301.00 | 285.97 | 147,621 |
| 2025-12-19 | 302.00 | 304.00 | 301.00 | 304.00 | 288.82 | 257,434 |
| 2025-12-18 | 301.00 | 304.00 | 300.00 | 301.00 | 285.97 | 154,722 |
| 2025-12-17 | 301.00 | 303.00 | 300.00 | 300.00 | 285.02 | 191,895 |
| 2025-12-16 | 300.00 | 300.00 | 298.00 | 298.00 | 283.12 | 297,281 |
| 2025-12-15 | 299.00 | 303.00 | 298.75 | 300.00 | 285.02 | 605,278 |
| 2025-12-12 | 300.00 | 301.00 | 297.00 | 297.00 | 282.17 | 135,979 |
| 2025-12-11 | 297.00 | 299.00 | 296.20 | 298.00 | 283.12 | 125,242 |
| 2025-12-10 | 298.00 | 300.00 | 295.78 | 297.00 | 282.17 | 195,805 |
| 2025-12-09 | 299.00 | 300.00 | 297.00 | 298.00 | 283.12 | 65,317 |
| 2025-12-08 | 302.00 | 302.00 | 298.00 | 298.00 | 283.12 | 152,823 |
| 2025-12-05 | 302.00 | 302.00 | 297.57 | 299.00 | 284.07 | 178,391 |
| 2025-12-04 | 299.00 | 302.00 | 298.30 | 300.00 | 285.02 | 83,863 |
| 2025-12-03 | 298.00 | 301.00 | 298.00 | 298.00 | 283.12 | 102,520 |
| 2025-12-02 | 300.00 | 302.00 | 300.00 | 300.00 | 285.02 | 318,469 |
| 2025-12-01 | 300.00 | 302.00 | 298.84 | 300.00 | 285.02 | 236,368 |
| 2025-11-28 | 300.00 | 302.00 | 299.21 | 302.00 | 286.92 | 180,590 |
| 2025-11-27 | 299.00 | 301.00 | 299.00 | 300.00 | 285.02 | 85,166 |
| 2025-11-26 | 298.00 | 301.00 | 296.68 | 301.00 | 285.97 | 141,534 |
| 2025-11-25 | 295.00 | 297.00 | 293.00 | 297.00 | 282.17 | 117,258 |
| 2025-11-24 | 295.00 | 296.00 | 294.00 | 295.00 | 280.27 | 401,299 |
| 2025-11-21 | 291.00 | 297.50 | 290.00 | 293.00 | 278.37 | 138,437 |
| 2025-11-20 | 294.00 | 296.00 | 293.00 | 293.00 | 278.37 | 179,404 |
| 2025-11-19 | 293.00 | 294.00 | 291.00 | 292.00 | 277.42 | 238,639 |
| 2025-11-18 | 293.00 | 295.00 | 291.00 | 291.00 | 276.47 | 252,286 |
| 2025-11-17 | 298.00 | 299.00 | 296.00 | 297.00 | 282.17 | 378,601 |
| 2025-11-14 | 296.00 | 298.00 | 294.91 | 297.00 | 282.17 | 551,700 |
| 2025-11-13 | 303.00 | 304.00 | 299.00 | 299.00 | 284.07 | 127,515 |
| 2025-11-12 | 303.00 | 303.88 | 301.00 | 301.00 | 285.97 | 178,586 |
| 2025-11-11 | 301.00 | 303.00 | 300.00 | 301.00 | 285.97 | 461,030 |
| 2025-11-10 | 299.00 | 300.00 | 297.40 | 299.00 | 284.07 | 272,756 |
| 2025-11-07 | 300.00 | 302.00 | 296.00 | 296.00 | 281.22 | 390,908 |
| 2025-11-06 | 302.00 | 303.00 | 299.00 | 299.00 | 284.07 | 345,940 |
| 2025-11-05 | 305.00 | 307.00 | 304.00 | 305.00 | 285.73 | 474,595 |
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.