Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 304.00 | 307.00 | 303.00 | 305.00 | 285.73 | 172,302 |
| 2025-11-03 | 305.00 | 308.00 | 302.00 | 306.00 | 286.67 | 190,499 |
| 2025-10-31 | 307.00 | 308.00 | 305.00 | 305.00 | 285.73 | 152,838 |
| 2025-10-30 | 306.00 | 308.00 | 305.00 | 307.00 | 287.61 | 268,401 |
| 2025-10-29 | 309.00 | 310.00 | 308.00 | 308.00 | 288.54 | 121,211 |
| 2025-10-28 | 308.00 | 309.50 | 306.68 | 309.00 | 289.48 | 242,225 |
| 2025-10-27 | 305.00 | 309.29 | 305.00 | 308.00 | 288.54 | 311,314 |
| 2025-10-24 | 304.00 | 308.00 | 303.85 | 308.00 | 288.54 | 295,988 |
| 2025-10-23 | 303.00 | 303.24 | 301.10 | 303.00 | 283.86 | 242,602 |
| 2025-10-22 | 299.00 | 303.00 | 297.00 | 303.00 | 283.86 | 202,125 |
| 2025-10-21 | 297.00 | 298.59 | 296.00 | 298.00 | 279.18 | 158,225 |
| 2025-10-20 | 298.00 | 298.00 | 294.56 | 297.00 | 278.24 | 211,599 |
| 2025-10-17 | 293.00 | 297.00 | 289.00 | 294.00 | 275.43 | 322,770 |
| 2025-10-16 | 297.00 | 297.00 | 295.00 | 296.00 | 277.30 | 182,662 |
| 2025-10-15 | 297.00 | 297.00 | 294.32 | 296.00 | 277.30 | 221,379 |
| 2025-10-14 | 293.00 | 296.00 | 292.00 | 295.00 | 276.36 | 342,073 |
| 2025-10-13 | 294.00 | 296.00 | 292.50 | 295.00 | 276.36 | 466,463 |
| 2025-10-10 | 296.00 | 296.00 | 293.52 | 294.00 | 275.43 | 413,706 |
| 2025-10-09 | 294.00 | 296.00 | 294.00 | 295.00 | 276.36 | 357,710 |
| 2025-10-08 | 293.00 | 294.41 | 291.68 | 294.00 | 275.43 | 235,067 |
| 2025-10-07 | 291.00 | 294.00 | 290.68 | 292.00 | 273.55 | 303,241 |
| 2025-10-06 | 292.00 | 295.00 | 291.00 | 291.00 | 272.62 | 196,737 |
| 2025-10-03 | 293.00 | 294.00 | 290.29 | 292.00 | 273.55 | 285,790 |
| 2025-10-02 | 294.00 | 295.00 | 291.00 | 291.00 | 272.62 | 312,849 |
| 2025-10-01 | 290.00 | 292.00 | 288.00 | 292.00 | 273.55 | 234,558 |
| 2025-09-30 | 287.00 | 290.00 | 287.00 | 289.00 | 270.74 | 294,967 |
| 2025-09-29 | 290.00 | 290.00 | 286.40 | 287.00 | 268.87 | 217,807 |
| 2025-09-26 | 286.00 | 287.53 | 285.00 | 286.00 | 267.93 | 398,021 |
| 2025-09-25 | 288.00 | 289.00 | 284.00 | 285.00 | 267.00 | 196,045 |
| 2025-09-24 | 290.00 | 290.00 | 287.00 | 288.00 | 269.81 | 309,493 |
| 2025-09-23 | 290.00 | 290.70 | 288.19 | 290.00 | 271.68 | 149,813 |
| 2025-09-22 | 290.00 | 291.00 | 287.90 | 288.00 | 269.81 | 350,056 |
| 2025-09-19 | 290.00 | 292.00 | 289.00 | 289.00 | 270.74 | 626,764 |
| 2025-09-18 | 290.00 | 292.00 | 289.00 | 291.00 | 272.62 | 221,278 |
| 2025-09-17 | 292.00 | 292.50 | 289.00 | 289.00 | 270.74 | 277,570 |
| 2025-09-16 | 292.00 | 293.00 | 290.00 | 290.00 | 271.68 | 312,756 |
| 2025-09-15 | 294.00 | 298.00 | 292.00 | 292.00 | 273.55 | 388,670 |
| 2025-09-12 | 294.00 | 297.00 | 293.00 | 294.00 | 275.43 | 193,950 |
| 2025-09-11 | 293.00 | 295.00 | 293.00 | 295.00 | 276.36 | 103,479 |
| 2025-09-10 | 295.00 | 295.22 | 292.00 | 292.00 | 273.55 | 201,419 |
| 2025-09-09 | 294.00 | 294.99 | 292.00 | 294.00 | 275.43 | 141,688 |
| 2025-09-08 | 293.00 | 295.00 | 293.00 | 293.00 | 274.49 | 107,490 |
| 2025-09-05 | 293.00 | 295.00 | 292.00 | 292.00 | 273.55 | 208,137 |
| 2025-09-04 | 292.00 | 294.00 | 291.00 | 294.00 | 275.43 | 152,651 |
| 2025-09-03 | 290.00 | 292.00 | 288.00 | 290.00 | 271.68 | 286,447 |
| 2025-09-02 | 292.00 | 292.76 | 289.36 | 290.00 | 271.68 | 416,094 |
| 2025-09-01 | 293.00 | 296.00 | 292.30 | 293.00 | 274.49 | 284,947 |
| 2025-08-29 | 295.00 | 296.00 | 293.00 | 294.00 | 275.43 | 281,671 |
| 2025-08-28 | 297.00 | 297.00 | 295.00 | 295.50 | 276.83 | 64,722 |
| 2025-08-27 | 298.00 | 299.00 | 296.00 | 296.00 | 277.30 | 136,848 |
| 2025-08-26 | 299.00 | 302.00 | 296.00 | 297.00 | 278.24 | 416,176 |
| 2025-08-22 | 297.00 | 302.00 | 297.00 | 300.00 | 281.05 | 267,388 |
| 2025-08-21 | 299.00 | 301.00 | 298.02 | 300.00 | 281.05 | 265,207 |
| 2025-08-20 | 297.00 | 300.25 | 293.35 | 300.00 | 281.05 | 161,563 |
| 2025-08-19 | 295.00 | 298.00 | 293.04 | 297.00 | 278.24 | 386,501 |
| 2025-08-18 | 295.00 | 295.00 | 293.00 | 294.00 | 275.43 | 165,923 |
| 2025-08-15 | 295.00 | 296.00 | 294.00 | 294.00 | 275.43 | 296,517 |
| 2025-08-14 | 293.00 | 295.00 | 293.00 | 294.00 | 275.43 | 132,565 |
| 2025-08-13 | 294.00 | 296.00 | 293.00 | 294.00 | 275.43 | 81,349 |
| 2025-08-12 | 295.00 | 295.29 | 293.00 | 294.00 | 275.43 | 220,294 |
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.