UK markets open in 2 hours 20 minutes
NIKKEI 225
37,936.87 +308.39 (+0.82%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,348.80 +6.30 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,416.39 -41.89 (-0.08%)
Diverse Income Trust (DIVI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 87.60 | 88.70 | 87.03 | 87.40 | 87.40 | 534,190 |
| 24 Apr 2024 | 88.20 | 88.56 | 87.87 | 88.00 | 88.00 | 238,136 |
| 23 Apr 2024 | 87.40 | 88.80 | 87.04 | 88.40 | 88.40 | 506,487 |
| 22 Apr 2024 | 87.00 | 88.60 | 86.80 | 88.60 | 88.60 | 531,590 |
| 19 Apr 2024 | 86.40 | 87.60 | 86.32 | 86.40 | 86.40 | 421,773 |
| 18 Apr 2024 | 86.40 | 87.60 | 86.40 | 86.80 | 86.80 | 465,147 |
| 17 Apr 2024 | 85.60 | 87.00 | 85.20 | 86.50 | 86.50 | 599,199 |
| 16 Apr 2024 | 86.00 | 87.20 | 85.60 | 86.00 | 86.00 | 795,868 |
| 15 Apr 2024 | 86.60 | 87.80 | 86.40 | 87.30 | 87.30 | 758,332 |
| 12 Apr 2024 | 87.00 | 87.80 | 85.99 | 87.00 | 87.00 | 302,219 |
| 11 Apr 2024 | 86.20 | 87.80 | 86.20 | 86.40 | 86.40 | 494,647 |
| 10 Apr 2024 | 86.20 | 88.00 | 85.61 | 87.10 | 87.10 | 450,811 |
| 09 Apr 2024 | 86.20 | 86.80 | 85.10 | 86.40 | 86.40 | 470,290 |
| 08 Apr 2024 | 85.00 | 86.80 | 85.00 | 86.40 | 86.40 | 667,558 |
| 05 Apr 2024 | 85.40 | 86.40 | 85.00 | 85.40 | 85.40 | 618,122 |
| 04 Apr 2024 | 84.80 | 86.10 | 85.68 | 86.20 | 86.20 | 894,546 |
| 03 Apr 2024 | 85.00 | 86.60 | 84.60 | 85.00 | 85.00 | 433,180 |
| 02 Apr 2024 | 85.60 | 86.60 | 85.00 | 85.20 | 85.20 | 396,914 |
| 28 Mar 2024 | 85.40 | 86.00 | 84.06 | 85.60 | 85.60 | 801,776 |
| 27 Mar 2024 | 85.40 | 85.79 | 83.70 | 85.30 | 85.30 | 921,371 |
| 26 Mar 2024 | 84.00 | 84.87 | 83.69 | 84.40 | 84.40 | 896,702 |
| 25 Mar 2024 | 84.40 | 85.40 | 83.88 | 84.00 | 84.00 | 19,270,138 |
| 22 Mar 2024 | 83.00 | 85.00 | 83.00 | 84.60 | 84.60 | 788,771 |
| 21 Mar 2024 | 84.00 | 84.60 | 83.00 | 84.00 | 84.00 | 768,423 |
| 21 Mar 2024 | 0.01 Dividend | |||||
| 20 Mar 2024 | 84.00 | 84.80 | 83.37 | 84.80 | 84.79 | 477,358 |
| 19 Mar 2024 | 83.00 | 84.60 | 83.00 | 84.60 | 84.59 | 362,489 |
| 18 Mar 2024 | 83.80 | 84.40 | 83.32 | 84.40 | 84.39 | 1,046,076 |
| 15 Mar 2024 | 83.40 | 84.00 | 83.20 | 83.60 | 83.59 | 634,347 |
| 14 Mar 2024 | 80.40 | 83.60 | 80.40 | 83.20 | 83.19 | 1,083,733 |
| 13 Mar 2024 | 83.20 | 84.20 | 83.00 | 83.40 | 83.39 | 1,059,783 |
| 12 Mar 2024 | 83.20 | 83.82 | 83.14 | 83.50 | 83.49 | 760,860 |
| 11 Mar 2024 | 83.40 | 84.00 | 83.09 | 83.60 | 83.59 | 722,339 |
| 08 Mar 2024 | 83.20 | 83.80 | 83.00 | 83.20 | 83.19 | 715,081 |
| 07 Mar 2024 | 83.40 | 83.80 | 82.89 | 83.40 | 83.39 | 982,613 |
| 06 Mar 2024 | 82.80 | 83.80 | 82.49 | 83.80 | 83.79 | 613,460 |
| 05 Mar 2024 | 82.80 | 83.00 | 82.22 | 83.00 | 82.99 | 811,294 |
| 04 Mar 2024 | 82.40 | 83.60 | 82.00 | 82.80 | 82.79 | 655,528 |
| 01 Mar 2024 | 82.60 | 83.40 | 81.80 | 82.60 | 82.59 | 518,969 |
| 29 Feb 2024 | 82.00 | 82.60 | 81.60 | 82.00 | 81.99 | 438,930 |
| 28 Feb 2024 | 82.00 | 82.60 | 81.60 | 81.80 | 81.79 | 522,100 |
| 27 Feb 2024 | 81.80 | 82.60 | 81.80 | 81.80 | 81.79 | 283,938 |
| 26 Feb 2024 | 81.80 | 82.60 | 81.40 | 81.60 | 81.59 | 521,880 |
| 23 Feb 2024 | 81.80 | 82.60 | 81.60 | 81.60 | 81.59 | 388,558 |
| 22 Feb 2024 | 81.60 | 83.40 | 81.60 | 81.80 | 81.79 | 364,669 |
| 21 Feb 2024 | 81.80 | 81.91 | 81.20 | 81.60 | 81.59 | 1,250,342 |
| 20 Feb 2024 | 82.00 | 82.60 | 81.49 | 81.60 | 81.59 | 289,541 |
| 19 Feb 2024 | 82.00 | 82.80 | 81.50 | 82.10 | 82.09 | 256,507 |
| 16 Feb 2024 | 81.60 | 82.62 | 81.42 | 82.40 | 82.39 | 734,110 |
| 15 Feb 2024 | 81.40 | 81.99 | 81.20 | 81.20 | 81.19 | 200,655 |
| 14 Feb 2024 | 81.00 | 81.68 | 80.88 | 81.20 | 81.19 | 443,780 |
| 13 Feb 2024 | 81.40 | 82.00 | 78.00 | 81.00 | 80.99 | 2,541,957 |
| 12 Feb 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 81.99 | 1,716,715 |
| 09 Feb 2024 | 81.40 | 81.60 | 81.19 | 81.60 | 81.59 | 245,588 |
| 08 Feb 2024 | 81.20 | 82.00 | 81.20 | 81.40 | 81.39 | 606,536 |
| 07 Feb 2024 | 81.20 | 83.40 | 81.00 | 81.20 | 81.19 | 637,094 |
| 06 Feb 2024 | 81.20 | 82.20 | 81.00 | 81.20 | 81.19 | 3,124,104 |
| 05 Feb 2024 | 81.80 | 82.60 | 81.00 | 81.20 | 81.19 | 290,864 |
| 02 Feb 2024 | 81.80 | 83.20 | 81.80 | 81.80 | 81.79 | 277,790 |
| 01 Feb 2024 | 82.00 | 83.20 | 81.80 | 82.00 | 81.99 | 1,204,401 |
| 31 Jan 2024 | 81.60 | 82.20 | 81.40 | 82.00 | 81.99 | 2,771,547 |
| 30 Jan 2024 | 81.40 | 83.40 | 81.00 | 82.00 | 81.99 | 930,376 |
| 29 Jan 2024 | 81.60 | 83.20 | 81.40 | 81.60 | 81.59 | 632,968 |
| 26 Jan 2024 | 81.00 | 83.00 | 80.83 | 81.60 | 81.59 | 663,700 |
| 25 Jan 2024 | 81.00 | 81.60 | 80.80 | 81.40 | 81.39 | 482,756 |
| 24 Jan 2024 | 80.80 | 81.66 | 80.60 | 81.40 | 81.39 | 384,888 |
| 23 Jan 2024 | 80.40 | 81.80 | 80.40 | 81.10 | 81.09 | 298,152 |
| 22 Jan 2024 | 80.20 | 83.00 | 80.20 | 81.00 | 80.99 | 3,843,066 |
| 19 Jan 2024 | 80.40 | 83.80 | 80.40 | 80.40 | 80.39 | 297,410 |
| 18 Jan 2024 | 81.20 | 82.74 | 80.96 | 81.20 | 81.19 | 2,734,753 |
| 17 Jan 2024 | 82.60 | 83.80 | 80.40 | 82.00 | 81.99 | 218,400 |
| 16 Jan 2024 | 82.60 | 83.87 | 82.20 | 82.60 | 82.59 | 1,246,714 |
| 15 Jan 2024 | 82.10 | 84.00 | 80.60 | 82.40 | 82.39 | 344,065 |
| 12 Jan 2024 | 82.20 | 83.20 | 81.53 | 82.00 | 81.99 | 151,713 |
| 11 Jan 2024 | 81.60 | 83.00 | 81.60 | 82.30 | 82.29 | 138,593 |
| 10 Jan 2024 | 82.00 | 83.00 | 81.40 | 82.10 | 82.09 | 316,117 |
| 09 Jan 2024 | 82.40 | 82.60 | 82.00 | 82.50 | 82.49 | 583,253 |
| 08 Jan 2024 | 80.40 | 83.99 | 80.40 | 83.00 | 82.99 | 262,023 |
| 05 Jan 2024 | 82.60 | 84.00 | 82.60 | 82.60 | 82.59 | 263,996 |
| 04 Jan 2024 | 82.80 | 83.43 | 81.95 | 83.20 | 83.19 | 413,617 |
| 03 Jan 2024 | 82.00 | 83.80 | 81.40 | 82.50 | 82.49 | 483,326 |
| 02 Jan 2024 | 81.80 | 83.80 | 80.20 | 81.60 | 81.59 | 704,407 |
| 29 Dec 2023 | 82.80 | 83.80 | 82.00 | 82.00 | 81.99 | 295,744 |
| 28 Dec 2023 | 82.00 | 83.80 | 80.60 | 82.20 | 82.19 | 519,221 |
| 27 Dec 2023 | 83.00 | 83.80 | 81.66 | 82.00 | 81.99 | 308,142 |
| 22 Dec 2023 | 81.00 | 84.00 | 80.20 | 81.00 | 80.99 | 93,946 |
| 21 Dec 2023 | 82.00 | 83.60 | 81.80 | 83.60 | 83.59 | 320,279 |
| 21 Dec 2023 | 1 Dividend | |||||
| 20 Dec 2023 | 82.60 | 84.60 | 81.88 | 83.40 | 82.39 | 968,877 |
| 19 Dec 2023 | 82.20 | 83.60 | 79.60 | 82.60 | 81.60 | 469,654 |
| 18 Dec 2023 | 81.80 | 83.40 | 81.80 | 82.00 | 81.01 | 345,769 |
| 15 Dec 2023 | 81.80 | 83.60 | 81.80 | 83.20 | 82.19 | 231,931 |
| 14 Dec 2023 | 81.80 | 82.80 | 80.40 | 82.80 | 81.80 | 546,846 |
| 13 Dec 2023 | 80.60 | 80.60 | 79.80 | 80.40 | 79.43 | 437,392 |
| 12 Dec 2023 | 80.40 | 81.50 | 79.81 | 80.60 | 79.62 | 482,219 |
| 11 Dec 2023 | 79.80 | 81.80 | 78.40 | 80.00 | 79.03 | 601,027 |
| 08 Dec 2023 | 78.60 | 80.84 | 78.60 | 80.60 | 79.62 | 921,811 |
| 07 Dec 2023 | 78.60 | 81.29 | 78.60 | 79.80 | 78.83 | 265,726 |
| 06 Dec 2023 | 79.40 | 81.67 | 79.20 | 79.90 | 78.93 | 449,674 |
| 05 Dec 2023 | 78.80 | 79.80 | 78.40 | 78.90 | 77.94 | 299,258 |
| *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.