Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 295.00 | 297.00 | 293.00 | 294.00 | 275.43 | 278,725 |
| 2025-08-08 | 295.00 | 296.00 | 294.00 | 294.00 | 275.43 | 225,531 |
| 2025-08-07 | 295.00 | 295.82 | 293.35 | 295.00 | 276.36 | 339,634 |
| 2025-08-06 | 298.00 | 299.00 | 296.00 | 297.00 | 275.24 | 354,099 |
| 2025-08-05 | 297.00 | 298.00 | 295.50 | 297.00 | 275.24 | 598,287 |
| 2025-08-04 | 295.00 | 298.00 | 293.20 | 296.00 | 274.31 | 291,187 |
| 2025-08-01 | 296.00 | 298.00 | 293.69 | 294.00 | 272.46 | 125,393 |
| 2025-07-31 | 299.00 | 302.00 | 297.00 | 297.00 | 275.24 | 78,109 |
| 2025-07-30 | 298.00 | 300.34 | 298.00 | 299.00 | 277.09 | 101,810 |
| 2025-07-29 | 300.00 | 303.00 | 299.00 | 299.00 | 277.09 | 300,843 |
| 2025-07-28 | 304.00 | 305.00 | 300.00 | 300.00 | 278.02 | 134,035 |
| 2025-07-25 | 298.00 | 304.00 | 297.30 | 302.00 | 279.87 | 179,450 |
| 2025-07-24 | 302.00 | 305.00 | 300.52 | 302.00 | 279.87 | 214,152 |
| 2025-07-23 | 301.00 | 304.00 | 300.60 | 302.00 | 279.87 | 96,937 |
| 2025-07-22 | 301.00 | 302.20 | 300.00 | 300.00 | 278.02 | 105,895 |
| 2025-07-21 | 301.00 | 304.00 | 300.00 | 301.00 | 278.95 | 139,727 |
| 2025-07-18 | 302.00 | 303.00 | 301.00 | 301.00 | 278.95 | 57,914 |
| 2025-07-17 | 301.00 | 303.00 | 300.00 | 301.00 | 278.95 | 115,988 |
| 2025-07-16 | 301.00 | 302.13 | 300.00 | 300.00 | 278.02 | 153,568 |
| 2025-07-15 | 302.00 | 304.00 | 301.44 | 303.00 | 280.80 | 120,164 |
| 2025-07-14 | 302.00 | 303.00 | 301.00 | 302.00 | 279.87 | 108,192 |
| 2025-07-11 | 302.00 | 304.00 | 301.00 | 301.00 | 278.95 | 43,865 |
| 2025-07-10 | 302.00 | 304.00 | 301.00 | 302.00 | 279.87 | 105,422 |
| 2025-07-09 | 301.00 | 301.62 | 298.00 | 301.00 | 278.95 | 43,172 |
| 2025-07-08 | 299.00 | 301.00 | 299.00 | 299.00 | 277.09 | 135,336 |
| 2025-07-07 | 299.00 | 301.40 | 298.00 | 299.00 | 277.09 | 80,455 |
| 2025-07-04 | 300.00 | 302.00 | 299.00 | 299.00 | 277.09 | 47,000 |
| 2025-07-03 | 300.00 | 302.00 | 299.00 | 301.00 | 278.95 | 104,666 |
| 2025-07-02 | 299.00 | 302.00 | 298.00 | 298.00 | 276.17 | 110,385 |
| 2025-07-01 | 300.00 | 303.00 | 299.65 | 301.00 | 278.95 | 124,250 |
| 2025-06-30 | 301.00 | 303.00 | 300.37 | 301.00 | 278.95 | 376,612 |
| 2025-06-27 | 300.00 | 302.00 | 299.00 | 300.00 | 278.02 | 126,820 |
| 2025-06-26 | 299.00 | 302.00 | 297.00 | 299.00 | 277.09 | 100,502 |
| 2025-06-25 | 299.00 | 301.00 | 297.00 | 297.00 | 275.24 | 190,274 |
| 2025-06-24 | 300.00 | 304.00 | 298.00 | 299.00 | 277.09 | 291,761 |
| 2025-06-23 | 299.00 | 301.00 | 296.30 | 299.00 | 277.09 | 312,496 |
| 2025-06-20 | 301.00 | 305.00 | 299.00 | 300.00 | 278.02 | 550,246 |
| 2025-06-19 | 300.00 | 304.00 | 298.30 | 299.00 | 277.09 | 180,026 |
| 2025-06-18 | 302.00 | 305.97 | 301.00 | 301.00 | 278.95 | 56,500 |
| 2025-06-17 | 302.00 | 307.00 | 301.00 | 302.00 | 279.87 | 100,110 |
| 2025-06-16 | 304.00 | 306.00 | 302.00 | 304.00 | 281.73 | 216,410 |
| 2025-06-13 | 303.00 | 304.55 | 301.00 | 303.00 | 280.80 | 164,280 |
| 2025-06-12 | 303.00 | 305.00 | 301.57 | 304.00 | 281.73 | 91,720 |
| 2025-06-11 | 304.00 | 305.00 | 303.71 | 304.00 | 281.73 | 163,401 |
| 2025-06-10 | 302.00 | 304.00 | 300.78 | 303.00 | 280.80 | 131,748 |
| 2025-06-09 | 301.00 | 302.00 | 300.00 | 301.00 | 278.95 | 65,709 |
| 2025-06-06 | 301.00 | 302.00 | 299.50 | 300.00 | 278.02 | 44,818 |
| 2025-06-05 | 301.00 | 302.00 | 299.00 | 300.00 | 278.02 | 145,254 |
| 2025-06-04 | 300.00 | 301.00 | 298.78 | 300.00 | 278.02 | 116,593 |
| 2025-06-03 | 300.00 | 301.00 | 298.30 | 299.00 | 277.09 | 782,692 |
| 2025-06-02 | 300.00 | 300.00 | 297.24 | 298.00 | 276.17 | 83,402 |
| 2025-05-30 | 299.00 | 300.00 | 298.00 | 299.00 | 277.09 | 90,695 |
| 2025-05-29 | 298.00 | 301.00 | 298.00 | 298.00 | 276.17 | 105,658 |
| 2025-05-28 | 300.00 | 301.00 | 295.00 | 298.00 | 276.17 | 194,619 |
| 2025-05-27 | 300.00 | 301.70 | 296.00 | 299.00 | 277.09 | 120,602 |
| 2025-05-23 | 297.00 | 299.00 | 293.29 | 295.00 | 273.39 | 122,508 |
| 2025-05-22 | 298.00 | 300.00 | 296.00 | 297.00 | 275.24 | 128,478 |
| 2025-05-21 | 300.00 | 302.00 | 297.00 | 300.00 | 278.02 | 126,624 |
| 2025-05-20 | 299.00 | 302.40 | 298.20 | 300.00 | 278.02 | 150,937 |
| 2025-05-19 | 299.00 | 301.00 | 297.20 | 301.00 | 278.95 | 131,895 |
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.