Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 282.00 | 283.00 | 281.00 | 281.00 | 256.28 | 202,538 |
| 2025-02-18 | 284.00 | 285.76 | 281.96 | 282.50 | 257.65 | 78,971 |
| 2025-02-17 | 284.00 | 285.00 | 281.76 | 285.00 | 259.93 | 147,714 |
| 2025-02-14 | 283.00 | 284.00 | 282.00 | 283.00 | 258.11 | 227,414 |
| 2025-02-13 | 283.00 | 283.45 | 281.00 | 283.00 | 258.11 | 252,578 |
| 2025-02-12 | 284.00 | 284.01 | 281.01 | 282.00 | 257.19 | 329,368 |
| 2025-02-11 | 282.00 | 283.26 | 281.00 | 282.00 | 257.19 | 316,875 |
| 2025-02-10 | 283.00 | 283.50 | 280.30 | 282.00 | 257.19 | 332,764 |
| 2025-02-07 | 283.00 | 285.00 | 281.00 | 281.00 | 256.28 | 440,378 |
| 2025-02-06 | 284.00 | 286.00 | 282.00 | 283.00 | 258.11 | 234,031 |
| 2025-02-05 | 282.00 | 284.00 | 281.00 | 283.00 | 255.19 | 169,031 |
| 2025-02-04 | 282.00 | 284.00 | 280.70 | 284.00 | 256.09 | 305,710 |
| 2025-02-03 | 282.00 | 283.00 | 279.00 | 283.00 | 255.19 | 236,539 |
| 2025-01-31 | 285.00 | 286.00 | 284.00 | 285.00 | 256.99 | 183,383 |
| 2025-01-30 | 279.00 | 285.00 | 279.00 | 284.00 | 256.09 | 196,893 |
| 2025-01-29 | 281.00 | 281.00 | 278.31 | 280.00 | 252.48 | 329,836 |
| 2025-01-28 | 278.00 | 280.25 | 276.00 | 279.00 | 251.58 | 296,051 |
| 2025-01-27 | 276.00 | 277.01 | 275.00 | 276.00 | 248.88 | 236,871 |
| 2025-01-24 | 277.00 | 279.00 | 276.00 | 277.00 | 249.78 | 340,599 |
| 2025-01-23 | 275.00 | 277.00 | 274.00 | 276.00 | 248.88 | 278,238 |
| 2025-01-22 | 275.00 | 278.00 | 275.00 | 276.50 | 249.33 | 252,766 |
| 2025-01-21 | 275.00 | 276.00 | 273.46 | 276.00 | 248.88 | 164,799 |
| 2025-01-20 | 276.00 | 277.00 | 274.00 | 275.00 | 247.97 | 185,877 |
| 2025-01-17 | 276.00 | 276.05 | 273.72 | 276.00 | 248.88 | 608,745 |
| 2025-01-16 | 272.00 | 273.00 | 270.52 | 273.00 | 246.17 | 243,568 |
| 2025-01-15 | 267.00 | 270.00 | 265.00 | 269.00 | 242.56 | 129,032 |
| 2025-01-14 | 266.00 | 267.00 | 264.52 | 265.00 | 238.96 | 125,247 |
| 2025-01-13 | 268.00 | 269.00 | 265.00 | 265.00 | 238.96 | 132,831 |
| 2025-01-10 | 270.00 | 272.00 | 267.00 | 267.00 | 240.76 | 252,737 |
| 2025-01-09 | 270.00 | 271.05 | 269.45 | 270.00 | 243.47 | 319,747 |
| 2025-01-08 | 272.00 | 272.00 | 269.20 | 270.50 | 243.92 | 153,835 |
| 2025-01-07 | 272.00 | 274.00 | 271.00 | 271.00 | 244.37 | 182,549 |
| 2025-01-06 | 272.00 | 274.00 | 271.00 | 272.50 | 245.72 | 303,290 |
| 2025-01-03 | 273.00 | 274.00 | 272.00 | 273.00 | 246.17 | 126,083 |
| 2025-01-02 | 272.00 | 274.03 | 270.52 | 273.00 | 246.17 | 139,758 |
| 2024-12-31 | 267.00 | 273.13 | 267.00 | 271.00 | 244.37 | 109,082 |
| 2024-12-30 | 270.00 | 270.00 | 264.78 | 268.00 | 241.66 | 183,614 |
| 2024-12-27 | 267.00 | 270.00 | 267.00 | 269.00 | 242.56 | 189,420 |
| 2024-12-24 | 268.00 | 268.00 | 265.00 | 267.00 | 240.76 | 117,771 |
| 2024-12-23 | 265.00 | 266.20 | 264.00 | 264.00 | 238.06 | 86,890 |
| 2024-12-20 | 265.00 | 266.00 | 263.00 | 264.00 | 238.06 | 154,078 |
| 2024-12-19 | 267.00 | 268.00 | 265.00 | 265.00 | 238.96 | 96,783 |
| 2024-12-18 | 271.00 | 271.00 | 269.00 | 269.00 | 242.56 | 89,097 |
| 2024-12-17 | 271.00 | 272.00 | 269.95 | 270.00 | 243.47 | 93,151 |
| 2024-12-16 | 274.00 | 275.00 | 272.00 | 273.00 | 246.17 | 138,545 |
| 2024-12-13 | 276.00 | 276.25 | 273.00 | 275.00 | 247.97 | 323,616 |
| 2024-12-12 | 275.00 | 276.00 | 273.75 | 275.00 | 247.97 | 294,748 |
| 2024-12-11 | 274.00 | 275.25 | 273.10 | 275.00 | 247.97 | 126,509 |
| 2024-12-10 | 277.00 | 278.00 | 274.00 | 274.00 | 247.07 | 223,129 |
| 2024-12-09 | 278.00 | 279.00 | 276.54 | 278.00 | 250.68 | 187,744 |
| 2024-12-06 | 276.00 | 278.77 | 274.88 | 278.00 | 250.68 | 289,459 |
| 2024-12-05 | 277.00 | 278.22 | 275.60 | 277.00 | 249.78 | 155,123 |
| 2024-12-04 | 276.00 | 278.40 | 274.88 | 276.00 | 248.88 | 203,454 |
| 2024-12-03 | 276.00 | 279.00 | 275.50 | 276.00 | 248.88 | 391,095 |
| 2024-12-02 | 275.00 | 276.77 | 273.02 | 275.00 | 247.97 | 230,275 |
| 2024-11-29 | 275.00 | 276.00 | 274.00 | 275.00 | 247.97 | 124,796 |
| 2024-11-28 | 276.00 | 277.00 | 273.30 | 274.00 | 247.07 | 203,298 |
| 2024-11-27 | 275.00 | 278.00 | 273.09 | 274.00 | 247.07 | 155,639 |
| 2024-11-26 | 275.00 | 277.00 | 273.04 | 275.00 | 247.97 | 173,180 |
| 2024-11-25 | 276.00 | 277.00 | 273.60 | 276.00 | 248.88 | 262,195 |
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.