Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 275.00 | 275.00 | 272.00 | 274.00 | 247.07 | 247,772 |
| 2024-11-21 | 272.00 | 272.40 | 269.00 | 270.00 | 243.47 | 179,046 |
| 2024-11-20 | 273.00 | 274.00 | 269.00 | 272.00 | 245.27 | 155,931 |
| 2024-11-19 | 274.00 | 275.00 | 270.68 | 272.00 | 245.27 | 307,214 |
| 2024-11-18 | 274.00 | 275.00 | 271.24 | 273.00 | 246.17 | 171,290 |
| 2024-11-15 | 270.00 | 274.00 | 270.00 | 274.00 | 247.07 | 116,676 |
| 2024-11-14 | 273.00 | 274.00 | 270.30 | 274.00 | 247.07 | 157,196 |
| 2024-11-13 | 273.00 | 275.00 | 270.00 | 271.50 | 244.82 | 188,082 |
| 2024-11-12 | 274.00 | 276.00 | 272.52 | 274.00 | 247.07 | 141,481 |
| 2024-11-11 | 275.00 | 277.00 | 273.20 | 275.00 | 247.97 | 157,547 |
| 2024-11-08 | 273.00 | 275.00 | 272.00 | 272.00 | 245.27 | 121,633 |
| 2024-11-07 | 274.00 | 275.25 | 273.00 | 274.00 | 247.07 | 187,572 |
| 2024-11-06 | 277.00 | 278.50 | 272.00 | 273.00 | 246.17 | 346,668 |
| 2024-11-05 | 276.00 | 277.00 | 272.74 | 274.00 | 247.07 | 129,905 |
| 2024-11-04 | 275.00 | 278.65 | 274.00 | 275.00 | 247.97 | 283,805 |
| 2024-11-01 | 273.00 | 276.00 | 272.00 | 275.00 | 247.97 | 331,469 |
| 2024-10-31 | 276.00 | 277.00 | 270.02 | 271.00 | 244.37 | 151,467 |
| 2024-10-30 | 278.00 | 281.00 | 276.56 | 278.50 | 248.24 | 258,921 |
| 2024-10-29 | 282.00 | 283.48 | 280.00 | 280.00 | 249.58 | 194,756 |
| 2024-10-28 | 283.00 | 284.00 | 280.00 | 283.00 | 252.26 | 168,080 |
| 2024-10-25 | 282.00 | 283.00 | 281.44 | 282.00 | 251.36 | 372,605 |
| 2024-10-24 | 281.00 | 282.75 | 279.03 | 282.00 | 251.36 | 331,792 |
| 2024-10-23 | 282.00 | 283.35 | 279.00 | 279.00 | 248.69 | 218,209 |
| 2024-10-22 | 283.00 | 283.00 | 281.00 | 281.00 | 250.47 | 83,360 |
| 2024-10-21 | 286.00 | 286.00 | 281.50 | 284.00 | 253.15 | 277,483 |
| 2024-10-18 | 284.00 | 286.00 | 283.00 | 283.00 | 252.26 | 307,208 |
| 2024-10-17 | 283.00 | 285.00 | 280.95 | 284.00 | 253.15 | 186,230 |
| 2024-10-16 | 278.00 | 282.30 | 278.00 | 282.00 | 251.36 | 259,089 |
| 2024-10-15 | 281.00 | 282.00 | 277.00 | 278.00 | 247.80 | 296,437 |
| 2024-10-14 | 280.00 | 282.00 | 278.00 | 280.00 | 249.58 | 240,602 |
| 2024-10-11 | 280.00 | 282.00 | 278.20 | 280.00 | 249.58 | 250,667 |
| 2024-10-10 | 282.00 | 283.00 | 280.00 | 281.00 | 250.47 | 207,100 |
| 2024-10-09 | 282.00 | 282.75 | 280.40 | 282.00 | 251.36 | 105,496 |
| 2024-10-08 | 282.00 | 284.00 | 280.50 | 281.00 | 250.47 | 168,942 |
| 2024-10-07 | 283.00 | 285.00 | 282.44 | 284.00 | 253.15 | 234,252 |
| 2024-10-04 | 286.00 | 287.00 | 282.89 | 284.00 | 253.15 | 404,430 |
| 2024-10-03 | 286.00 | 286.64 | 284.00 | 284.00 | 253.15 | 173,040 |
| 2024-10-02 | 285.00 | 288.00 | 283.00 | 287.00 | 255.82 | 167,843 |
| 2024-10-01 | 285.00 | 286.00 | 283.00 | 283.00 | 252.26 | 250,200 |
| 2024-09-30 | 285.00 | 289.00 | 283.87 | 284.00 | 253.15 | 193,653 |
| 2024-09-27 | 283.00 | 288.00 | 283.00 | 286.00 | 254.93 | 173,567 |
| 2024-09-26 | 282.00 | 286.00 | 282.00 | 284.00 | 253.15 | 297,862 |
| 2024-09-25 | 284.00 | 285.00 | 280.58 | 281.00 | 250.47 | 342,097 |
| 2024-09-24 | 285.00 | 287.10 | 282.00 | 283.00 | 252.26 | 247,098 |
| 2024-09-23 | 284.00 | 285.70 | 282.00 | 284.00 | 253.15 | 136,540 |
| 2024-09-20 | 286.00 | 288.00 | 282.00 | 285.00 | 254.04 | 341,817 |
| 2024-09-19 | 287.00 | 289.00 | 286.00 | 287.00 | 255.82 | 244,203 |
| 2024-09-18 | 286.00 | 286.38 | 283.00 | 284.00 | 253.15 | 207,349 |
| 2024-09-17 | 286.00 | 288.00 | 285.00 | 286.00 | 254.93 | 233,768 |
| 2024-09-16 | 284.00 | 287.00 | 284.00 | 284.00 | 253.15 | 255,782 |
| 2024-09-13 | 283.00 | 286.00 | 282.00 | 284.00 | 253.15 | 193,585 |
| 2024-09-12 | 285.00 | 285.00 | 282.00 | 282.00 | 251.36 | 295,839 |
| 2024-09-11 | 278.00 | 283.00 | 278.00 | 282.00 | 251.36 | 195,942 |
| 2024-09-10 | 278.00 | 282.00 | 278.00 | 280.00 | 249.58 | 202,648 |
| 2024-09-09 | 280.00 | 283.00 | 279.00 | 281.00 | 250.47 | 290,559 |
| 2024-09-06 | 280.00 | 283.00 | 279.00 | 279.00 | 248.69 | 436,103 |
| 2024-09-05 | 283.00 | 285.00 | 281.00 | 281.00 | 250.47 | 482,855 |
| 2024-09-04 | 283.00 | 284.00 | 281.02 | 283.00 | 252.26 | 296,336 |
| 2024-09-03 | 290.00 | 290.50 | 284.00 | 285.00 | 254.04 | 719,732 |
| 2024-09-02 | 289.00 | 291.36 | 288.00 | 289.50 | 258.05 | 181,182 |
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.