Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 298.00 | 301.00 | 294.40 | 300.00 | 278.02 | 87,186 |
| 2025-05-15 | 297.00 | 298.00 | 295.00 | 297.00 | 275.24 | 70,082 |
| 2025-05-14 | 297.00 | 298.00 | 295.00 | 295.00 | 273.39 | 131,080 |
| 2025-05-13 | 298.00 | 299.00 | 295.30 | 297.00 | 275.24 | 183,217 |
| 2025-05-12 | 298.00 | 299.00 | 296.00 | 298.00 | 276.17 | 189,390 |
| 2025-05-09 | 294.00 | 296.00 | 294.00 | 295.00 | 273.39 | 116,824 |
| 2025-05-08 | 294.00 | 295.75 | 292.15 | 293.00 | 271.53 | 132,551 |
| 2025-05-07 | 292.00 | 294.00 | 290.20 | 292.00 | 270.61 | 162,049 |
| 2025-05-06 | 292.00 | 294.00 | 289.00 | 293.00 | 271.53 | 194,332 |
| 2025-05-02 | 291.00 | 293.00 | 288.15 | 292.00 | 270.61 | 157,708 |
| 2025-05-01 | 288.00 | 290.00 | 287.12 | 288.00 | 266.90 | 160,359 |
| 2025-04-30 | 290.00 | 291.00 | 288.75 | 290.00 | 264.49 | 201,009 |
| 2025-04-29 | 289.00 | 291.00 | 289.00 | 289.00 | 263.58 | 99,330 |
| 2025-04-28 | 290.00 | 291.00 | 288.10 | 289.00 | 263.58 | 154,528 |
| 2025-04-25 | 289.00 | 292.00 | 289.00 | 289.00 | 263.58 | 138,411 |
| 2025-04-24 | 288.00 | 289.00 | 286.50 | 288.00 | 262.67 | 90,441 |
| 2025-04-23 | 287.00 | 290.00 | 284.37 | 288.00 | 262.67 | 210,395 |
| 2025-04-22 | 283.00 | 286.00 | 280.90 | 286.00 | 260.84 | 154,472 |
| 2025-04-17 | 283.00 | 284.74 | 278.00 | 284.00 | 259.02 | 121,578 |
| 2025-04-16 | 282.00 | 284.00 | 280.15 | 284.00 | 259.02 | 112,668 |
| 2025-04-15 | 280.00 | 284.00 | 276.00 | 283.00 | 258.11 | 123,388 |
| 2025-04-14 | 281.00 | 281.00 | 275.07 | 279.00 | 254.46 | 159,422 |
| 2025-04-11 | 273.00 | 276.00 | 271.00 | 273.00 | 248.99 | 258,940 |
| 2025-04-10 | 276.00 | 280.10 | 271.00 | 273.00 | 248.99 | 106,874 |
| 2025-04-09 | 264.00 | 266.00 | 260.67 | 263.00 | 239.87 | 181,789 |
| 2025-04-08 | 265.00 | 273.68 | 263.64 | 268.00 | 244.43 | 191,430 |
| 2025-04-07 | 269.00 | 270.00 | 254.00 | 262.00 | 238.95 | 574,124 |
| 2025-04-04 | 283.00 | 285.00 | 272.00 | 274.00 | 249.90 | 430,418 |
| 2025-04-03 | 284.00 | 286.00 | 284.00 | 284.00 | 259.02 | 157,130 |
| 2025-04-02 | 285.00 | 288.00 | 284.00 | 288.00 | 262.67 | 210,856 |
| 2025-04-01 | 287.00 | 288.44 | 285.60 | 287.00 | 261.75 | 233,734 |
| 2025-03-31 | 284.00 | 286.40 | 283.00 | 286.00 | 260.84 | 180,015 |
| 2025-03-28 | 287.00 | 288.00 | 286.00 | 287.00 | 261.75 | 112,817 |
| 2025-03-27 | 285.00 | 288.00 | 284.00 | 288.00 | 262.67 | 144,676 |
| 2025-03-26 | 288.00 | 290.00 | 286.84 | 287.00 | 261.75 | 313,434 |
| 2025-03-25 | 287.00 | 290.00 | 284.90 | 288.00 | 262.67 | 303,710 |
| 2025-03-24 | 287.00 | 288.00 | 284.00 | 285.00 | 259.93 | 156,628 |
| 2025-03-21 | 288.00 | 290.00 | 286.25 | 288.00 | 262.67 | 322,227 |
| 2025-03-20 | 288.00 | 290.00 | 286.84 | 289.00 | 263.58 | 154,309 |
| 2025-03-19 | 287.00 | 289.00 | 285.15 | 288.00 | 262.67 | 188,981 |
| 2025-03-18 | 288.00 | 289.00 | 284.84 | 287.00 | 261.75 | 210,799 |
| 2025-03-17 | 283.00 | 287.30 | 282.30 | 287.00 | 261.75 | 259,205 |
| 2025-03-14 | 282.00 | 283.10 | 279.04 | 283.00 | 258.11 | 110,785 |
| 2025-03-13 | 280.00 | 283.00 | 279.21 | 281.00 | 256.28 | 196,082 |
| 2025-03-12 | 280.00 | 283.00 | 279.03 | 282.00 | 257.19 | 270,842 |
| 2025-03-11 | 283.00 | 284.00 | 279.20 | 280.00 | 255.37 | 162,836 |
| 2025-03-10 | 281.00 | 284.00 | 280.60 | 282.00 | 257.19 | 241,134 |
| 2025-03-07 | 281.00 | 283.00 | 280.00 | 282.00 | 257.19 | 209,194 |
| 2025-03-06 | 284.00 | 285.00 | 281.00 | 283.00 | 258.11 | 213,566 |
| 2025-03-05 | 285.00 | 286.00 | 284.00 | 284.00 | 259.02 | 239,069 |
| 2025-03-04 | 285.00 | 285.50 | 281.00 | 281.00 | 256.28 | 221,493 |
| 2025-03-03 | 284.00 | 286.77 | 283.00 | 286.00 | 260.84 | 331,066 |
| 2025-02-28 | 281.00 | 286.00 | 280.70 | 285.00 | 259.93 | 295,360 |
| 2025-02-27 | 284.00 | 285.00 | 281.00 | 282.00 | 257.19 | 368,517 |
| 2025-02-26 | 284.00 | 285.50 | 283.20 | 285.00 | 259.93 | 323,141 |
| 2025-02-25 | 282.00 | 283.00 | 279.90 | 282.00 | 257.19 | 212,335 |
| 2025-02-24 | 282.00 | 282.50 | 279.00 | 280.00 | 255.37 | 395,481 |
| 2025-02-21 | 280.00 | 283.00 | 278.91 | 282.00 | 257.19 | 282,364 |
| 2025-02-20 | 283.00 | 283.00 | 279.00 | 279.00 | 254.46 | 299,118 |
| 2025-02-19 | 282.00 | 283.00 | 281.00 | 281.00 | 256.28 | 202,538 |
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.