Dunedin Income Growth Investment Trust PLC (DIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:12PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 282.56 | 283.00 | 280.00 | 281.00 | 281.00 | 168,236 |
| 22 Apr 2024 | 279.00 | 281.00 | 277.45 | 280.00 | 280.00 | 212,745 |
| 19 Apr 2024 | 276.00 | 277.00 | 275.00 | 276.00 | 276.00 | 144,116 |
| 18 Apr 2024 | 278.00 | 279.00 | 276.00 | 278.00 | 278.00 | 80,902 |
| 17 Apr 2024 | 275.00 | 278.00 | 273.36 | 277.00 | 277.00 | 130,970 |
| 16 Apr 2024 | 277.00 | 277.50 | 274.00 | 275.00 | 275.00 | 130,206 |
| 15 Apr 2024 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | 329,337 |
| 12 Apr 2024 | 281.00 | 281.05 | 278.00 | 278.00 | 278.00 | 244,093 |
| 11 Apr 2024 | 277.00 | 280.00 | 276.46 | 277.00 | 277.00 | 166,052 |
| 10 Apr 2024 | 279.00 | 280.00 | 275.58 | 277.00 | 277.00 | 262,320 |
| 09 Apr 2024 | 278.00 | 280.00 | 276.52 | 277.00 | 277.00 | 271,628 |
| 08 Apr 2024 | 275.00 | 278.00 | 274.00 | 278.00 | 278.00 | 341,263 |
| 05 Apr 2024 | 274.00 | 276.00 | 273.00 | 276.00 | 276.00 | 224,930 |
| 04 Apr 2024 | 279.00 | 278.05 | 276.00 | 276.00 | 276.00 | 372,441 |
| 03 Apr 2024 | 277.00 | 280.00 | 275.00 | 276.00 | 276.00 | 247,667 |
| 02 Apr 2024 | 278.00 | 283.00 | 277.00 | 278.00 | 278.00 | 285,089 |
| 28 Mar 2024 | 278.00 | 281.00 | 277.50 | 279.00 | 279.00 | 205,995 |
| 27 Mar 2024 | 279.00 | 279.10 | 276.00 | 279.00 | 279.00 | 163,664 |
| 26 Mar 2024 | 277.00 | 278.00 | 276.00 | 278.00 | 278.00 | 204,902 |
| 25 Mar 2024 | 278.00 | 280.00 | 275.88 | 276.00 | 276.00 | 367,109 |
| 22 Mar 2024 | 279.00 | 280.00 | 276.88 | 278.00 | 278.00 | 265,997 |
| 21 Mar 2024 | 277.00 | 279.00 | 276.00 | 277.00 | 277.00 | 299,524 |
| 20 Mar 2024 | 274.00 | 277.00 | 273.59 | 274.00 | 274.00 | 156,554 |
| 19 Mar 2024 | 275.00 | 276.00 | 273.00 | 274.00 | 274.00 | 238,215 |
| 18 Mar 2024 | 275.00 | 277.00 | 272.00 | 275.00 | 275.00 | 144,361 |
| 15 Mar 2024 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 108,514 |
| 14 Mar 2024 | 277.00 | 280.28 | 275.00 | 277.00 | 277.00 | 273,309 |
| 13 Mar 2024 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | 342,648 |
| 12 Mar 2024 | 278.00 | 279.00 | 277.00 | 277.00 | 277.00 | 310,792 |
| 11 Mar 2024 | 276.00 | 277.00 | 274.02 | 277.00 | 277.00 | 161,609 |
| 08 Mar 2024 | 276.00 | 277.00 | 275.00 | 276.00 | 276.00 | 145,767 |
| 07 Mar 2024 | 274.00 | 277.00 | 274.00 | 276.00 | 276.00 | 252,155 |
| 06 Mar 2024 | 275.00 | 276.20 | 272.83 | 274.00 | 274.00 | 237,191 |
| 05 Mar 2024 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | 225,189 |
| 04 Mar 2024 | 277.00 | 279.00 | 274.00 | 274.00 | 274.00 | 197,692 |
| 01 Mar 2024 | 276.00 | 277.00 | 274.23 | 276.00 | 276.00 | 228,536 |
| 29 Feb 2024 | 273.00 | 275.29 | 273.00 | 274.00 | 274.00 | 198,598 |
| 28 Feb 2024 | 274.00 | 276.00 | 271.00 | 273.00 | 273.00 | 147,935 |
| 27 Feb 2024 | 275.00 | 276.00 | 274.00 | 274.00 | 274.00 | 230,155 |
| 26 Feb 2024 | 275.00 | 275.55 | 273.40 | 275.00 | 275.00 | 272,642 |
| 23 Feb 2024 | 275.00 | 276.00 | 274.00 | 276.00 | 276.00 | 106,387 |
| 22 Feb 2024 | 275.00 | 276.30 | 273.00 | 274.00 | 274.00 | 263,352 |
| 21 Feb 2024 | 274.00 | 274.60 | 273.00 | 273.00 | 273.00 | 146,476 |
| 20 Feb 2024 | 274.00 | 276.00 | 273.00 | 275.00 | 275.00 | 126,514 |
| 19 Feb 2024 | 274.00 | 276.00 | 273.00 | 276.00 | 276.00 | 173,981 |
| 16 Feb 2024 | 272.00 | 274.01 | 272.00 | 274.00 | 274.00 | 250,849 |
| 15 Feb 2024 | 272.00 | 273.40 | 271.00 | 272.00 | 272.00 | 110,093 |
| 14 Feb 2024 | 270.00 | 272.00 | 270.00 | 271.00 | 271.00 | 152,178 |
| 13 Feb 2024 | 271.00 | 273.00 | 268.50 | 270.00 | 270.00 | 240,025 |
| 12 Feb 2024 | 273.00 | 273.00 | 271.00 | 272.00 | 272.00 | 159,298 |
| 09 Feb 2024 | 273.00 | 274.00 | 270.00 | 272.00 | 272.00 | 294,925 |
| 08 Feb 2024 | 273.00 | 275.00 | 272.05 | 273.00 | 273.00 | 297,405 |
| 07 Feb 2024 | 275.00 | 275.48 | 273.00 | 273.00 | 273.00 | 141,995 |
| 06 Feb 2024 | 276.00 | 278.12 | 273.04 | 275.00 | 275.00 | 220,457 |
| 05 Feb 2024 | 274.00 | 275.00 | 273.00 | 273.00 | 273.00 | 112,468 |
| 02 Feb 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 116,764 |
| 01 Feb 2024 | 273.00 | 275.00 | 271.38 | 273.00 | 273.00 | 241,243 |
| 01 Feb 2024 | 0.032 Dividend | |||||
| 31 Jan 2024 | 277.00 | 279.00 | 276.00 | 276.00 | 275.97 | 164,507 |
| 30 Jan 2024 | 278.00 | 279.25 | 276.40 | 277.00 | 276.97 | 138,897 |
| 29 Jan 2024 | 278.00 | 278.00 | 274.44 | 277.00 | 276.97 | 150,565 |
| 26 Jan 2024 | 274.00 | 277.00 | 272.00 | 275.00 | 274.97 | 182,309 |
| 25 Jan 2024 | 273.00 | 276.00 | 271.00 | 273.00 | 272.97 | 105,621 |
| 24 Jan 2024 | 272.00 | 275.00 | 272.00 | 273.00 | 272.97 | 177,364 |
| 23 Jan 2024 | 274.00 | 275.00 | 272.00 | 272.00 | 271.97 | 151,096 |
| 22 Jan 2024 | 275.00 | 275.10 | 271.40 | 274.00 | 273.97 | 135,505 |
| 19 Jan 2024 | 274.00 | 274.45 | 271.00 | 274.00 | 273.97 | 111,255 |
| 18 Jan 2024 | 274.00 | 275.00 | 269.14 | 272.00 | 271.97 | 201,495 |
| 17 Jan 2024 | 273.00 | 274.02 | 269.00 | 271.00 | 270.97 | 215,446 |
| 16 Jan 2024 | 277.00 | 278.00 | 274.00 | 275.00 | 274.97 | 138,901 |
| 15 Jan 2024 | 276.00 | 279.05 | 275.52 | 276.00 | 275.97 | 140,135 |
| 12 Jan 2024 | 281.00 | 281.00 | 276.00 | 277.00 | 276.97 | 167,993 |
| 11 Jan 2024 | 280.00 | 281.00 | 277.00 | 277.00 | 276.97 | 93,095 |
| 10 Jan 2024 | 279.00 | 281.00 | 278.00 | 280.00 | 279.97 | 117,543 |
| 09 Jan 2024 | 280.00 | 280.00 | 279.00 | 279.00 | 278.97 | 138,191 |
| 08 Jan 2024 | 278.00 | 280.00 | 275.84 | 280.00 | 279.97 | 162,293 |
| 05 Jan 2024 | 279.00 | 280.25 | 276.00 | 278.00 | 277.97 | 167,279 |
| 04 Jan 2024 | 282.00 | 282.00 | 279.11 | 280.00 | 279.97 | 92,097 |
| 03 Jan 2024 | 283.00 | 284.00 | 279.00 | 280.00 | 279.97 | 116,392 |
| 02 Jan 2024 | 283.00 | 286.00 | 280.40 | 282.00 | 281.97 | 218,176 |
| 29 Dec 2023 | 284.00 | 284.56 | 282.00 | 282.00 | 281.97 | 73,278 |
| 28 Dec 2023 | 284.00 | 285.48 | 280.44 | 282.00 | 281.97 | 119,187 |
| 27 Dec 2023 | 278.00 | 285.00 | 278.00 | 282.00 | 281.97 | 56,861 |
| 22 Dec 2023 | 282.00 | 283.00 | 280.10 | 282.00 | 281.97 | 102,999 |
| 21 Dec 2023 | 282.00 | 283.00 | 280.44 | 281.00 | 280.97 | 125,867 |
| 20 Dec 2023 | 282.00 | 284.50 | 281.00 | 281.00 | 280.97 | 117,789 |
| 19 Dec 2023 | 280.00 | 283.00 | 278.00 | 280.00 | 279.97 | 183,573 |
| 18 Dec 2023 | 280.00 | 281.00 | 276.57 | 280.00 | 279.97 | 118,949 |
| 15 Dec 2023 | 281.00 | 281.00 | 277.00 | 279.00 | 278.97 | 103,899 |
| 14 Dec 2023 | 280.00 | 284.00 | 277.60 | 279.00 | 278.97 | 165,746 |
| 13 Dec 2023 | 277.00 | 278.00 | 275.41 | 277.00 | 276.97 | 106,355 |
| 12 Dec 2023 | 277.00 | 278.00 | 274.00 | 274.00 | 273.97 | 152,537 |
| 11 Dec 2023 | 276.00 | 276.00 | 274.00 | 275.00 | 274.97 | 92,896 |
| 08 Dec 2023 | 275.00 | 276.40 | 273.00 | 274.00 | 273.97 | 130,514 |
| 07 Dec 2023 | 272.00 | 275.00 | 271.42 | 273.00 | 272.97 | 149,683 |
| 06 Dec 2023 | 275.00 | 276.00 | 270.75 | 273.00 | 272.97 | 80,387 |
| 05 Dec 2023 | 274.00 | 275.34 | 270.00 | 274.00 | 273.97 | 101,255 |
| 04 Dec 2023 | 276.00 | 276.00 | 273.00 | 273.00 | 272.97 | 88,906 |
| 01 Dec 2023 | 275.00 | 277.00 | 271.69 | 276.00 | 275.97 | 111,799 |
| 30 Nov 2023 | 271.00 | 275.00 | 270.46 | 273.00 | 272.97 | 88,418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.