Dunedin Income Growth Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 316.00 | 317.97 | 311.13 | 316.00 | 316.00 | 215,358 |
| 2026-10-15 | 312.00 | 318.00 | 312.00 | 316.50 | 316.50 | 177,835 |
| 2026-10-14 | 312.00 | 315.00 | 311.00 | 312.00 | 312.00 | 78,738 |
| 2026-10-13 | 313.00 | 314.00 | 310.00 | 312.00 | 312.00 | 194,623 |
| 2026-10-12 | 307.00 | 311.00 | 306.35 | 311.00 | 311.00 | 161,923 |
| 2026-10-09 | 309.00 | 310.00 | 303.29 | 306.00 | 306.00 | 141,975 |
| 2026-10-08 | 305.00 | 306.00 | 302.06 | 303.00 | 303.00 | 152,737 |
| 2026-10-07 | 306.00 | 306.00 | 303.20 | 304.00 | 304.00 | 230,218 |
| 2026-10-06 | 308.00 | 308.00 | 304.00 | 305.00 | 305.00 | 172,060 |
| 2026-10-05 | 306.00 | 307.00 | 303.00 | 303.00 | 303.00 | 123,810 |
| 2026-10-02 | 304.00 | 306.00 | 301.38 | 305.00 | 305.00 | 290,778 |
| 2026-10-01 | 305.00 | 308.00 | 298.00 | 302.00 | 302.00 | 182,218 |
| 2026-09-30 | 310.00 | 313.00 | 307.98 | 310.00 | 310.00 | 125,624 |
| 2026-09-29 | 308.00 | 312.55 | 308.00 | 309.00 | 309.00 | 135,295 |
| 2026-09-28 | 310.00 | 313.00 | 309.00 | 309.00 | 309.00 | 136,207 |
| 2026-09-25 | 307.00 | 312.00 | 307.00 | 308.50 | 308.50 | 173,798 |
| 2026-09-24 | 308.00 | 312.00 | 308.00 | 310.50 | 310.50 | 101,246 |
| 2026-09-23 | 311.00 | 316.00 | 309.00 | 312.00 | 312.00 | 295,282 |
| 2026-09-22 | 314.00 | 316.00 | 312.00 | 313.50 | 313.50 | 206,577 |
| 2026-09-21 | 313.00 | 314.00 | 307.00 | 313.00 | 313.00 | 310,867 |
| 2026-09-18 | 313.00 | 314.00 | 309.00 | 309.00 | 309.00 | 212,861 |
| 2026-09-17 | 311.00 | 314.00 | 310.87 | 313.00 | 313.00 | 56,061 |
| 2026-09-16 | 309.00 | 311.00 | 306.00 | 311.00 | 311.00 | 206,594 |
| 2026-09-15 | 309.00 | 310.00 | 306.10 | 308.00 | 308.00 | 52,493 |
| 2026-09-14 | 310.00 | 312.00 | 307.00 | 310.00 | 310.00 | 404,204 |
| 2026-09-11 | 309.00 | 314.52 | 307.31 | 308.00 | 308.00 | 249,672 |
| 2026-09-10 | 312.00 | 312.00 | 308.00 | 311.00 | 311.00 | 87,478 |
| 2026-09-09 | 313.00 | 313.00 | 309.65 | 311.00 | 311.00 | 112,068 |
| 2026-09-08 | 316.00 | 318.00 | 313.00 | 315.00 | 315.00 | 233,820 |
| 2026-09-07 | 317.00 | 318.00 | 314.00 | 318.00 | 318.00 | 182,211 |
| 2026-09-04 | 317.00 | 319.00 | 315.00 | 319.00 | 319.00 | 99,350 |
| 2026-09-03 | 316.00 | 319.00 | 315.00 | 318.00 | 318.00 | 128,518 |
| 2026-09-02 | 315.00 | 319.00 | 311.00 | 317.00 | 317.00 | 182,404 |
| 2026-09-01 | 315.00 | 319.00 | 314.00 | 317.00 | 317.00 | 244,294 |
| 2026-08-28 | 318.00 | 321.00 | 317.00 | 319.00 | 319.00 | 1,119,728 |
| 2026-08-27 | 319.00 | 319.50 | 316.17 | 317.00 | 317.00 | 420,145 |
| 2026-08-26 | 319.00 | 322.00 | 317.00 | 321.00 | 321.00 | 156,879 |
| 2026-08-25 | 319.00 | 323.00 | 318.00 | 322.00 | 322.00 | 77,080 |
| 2026-08-24 | 317.00 | 319.00 | 314.50 | 318.00 | 318.00 | 93,721 |
| 2026-08-21 | 314.00 | 317.00 | 313.57 | 316.00 | 316.00 | 177,581 |
| 2026-08-20 | 314.00 | 318.00 | 313.00 | 314.00 | 314.00 | 122,214 |
| 2026-08-19 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | 44,213 |
| 2026-08-18 | 313.00 | 317.00 | 312.87 | 313.00 | 313.00 | 73,243 |
| 2026-08-17 | 314.00 | 318.00 | 313.44 | 315.00 | 315.00 | 118,460 |
| 2026-08-14 | 316.00 | 320.00 | 313.00 | 315.00 | 315.00 | 272,106 |
| 2026-08-13 | 317.00 | 319.00 | 313.00 | 313.00 | 313.00 | 200,871 |
| 2026-08-12 | 315.00 | 318.76 | 312.97 | 314.00 | 314.00 | 234,818 |
| 2026-08-11 | 316.00 | 318.00 | 315.00 | 317.00 | 317.00 | 133,617 |
| 2026-08-10 | 317.00 | 320.00 | 316.00 | 318.00 | 318.00 | 162,763 |
| 2026-08-07 | 317.00 | 320.70 | 314.16 | 320.00 | 320.00 | 176,059 |
| 2026-08-06 | 312.00 | 317.00 | 312.00 | 314.00 | 314.00 | 168,876 |
| 2026-08-05 | 320.00 | 322.00 | 311.74 | 319.00 | 318.96 | 262,648 |
| 2026-08-04 | 316.00 | 319.00 | 314.58 | 318.00 | 313.76 | 136,140 |
| 2026-08-03 | 314.00 | 320.00 | 311.25 | 316.00 | 311.79 | 335,010 |
| 2026-07-31 | 315.00 | 316.68 | 312.00 | 314.00 | 309.82 | 212,667 |
| 2026-07-30 | 316.00 | 317.00 | 310.00 | 314.00 | 309.82 | 438,023 |
| 2026-07-29 | 314.00 | 318.00 | 309.56 | 314.00 | 309.82 | 424,938 |
| 2026-07-28 | 308.00 | 314.00 | 308.00 | 312.00 | 307.84 | 319,909 |
| 2026-07-27 | 312.00 | 314.00 | 308.00 | 309.00 | 304.88 | 340,543 |
| 2026-07-24 | 304.00 | 308.00 | 302.00 | 306.00 | 301.92 | 163,032 |
Page 1 of 22 · 1,262 trading daysOlder →
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.