UK Markets closed

Diverse Income Trust (DIVI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
114.50-3.25 (-2.76%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021117.99119.00114.50114.50114.50356,865
17 Jun 2021118.00118.00115.00117.75117.75222,319
16 Jun 2021118.50120.00118.50119.00119.00387,489
15 Jun 2021119.50121.00117.50118.50118.50283,006
14 Jun 2021119.50120.50119.00119.00119.00484,568
11 Jun 2021118.50119.50118.50119.00119.00857,772
10 Jun 2021119.00119.75118.80119.00119.00441,520
09 Jun 2021119.50121.00118.00118.50118.50422,042
08 Jun 2021119.00120.50118.65119.50119.50357,755
07 Jun 2021118.50120.00118.32118.50118.50368,216
04 Jun 2021118.50120.00118.00119.00119.00185,421
03 Jun 2021119.00120.50117.50118.25118.25486,767
02 Jun 2021119.00120.50118.50119.00119.00599,690
01 Jun 2021119.50120.00118.67119.00119.00369,227
28 May 2021118.00119.00117.70119.00119.00331,030
27 May 2021117.50119.50117.00117.50117.50346,465
26 May 2021118.50119.50118.50118.50118.50547,067
25 May 2021118.00119.46117.50118.50118.50258,605
24 May 2021118.00119.00117.00118.50118.50624,704
21 May 2021117.00118.50116.00118.50118.50459,685
20 May 2021118.00119.27118.00118.50118.50568,665
19 May 2021117.00118.50116.00118.00118.00182,038
18 May 2021118.50120.00118.00118.00118.00378,764
17 May 2021119.00120.52118.00118.75118.75268,899
14 May 2021118.50120.52118.00119.75119.75621,203
13 May 2021117.00119.00116.45117.50117.50797,184
12 May 2021116.50118.13116.33118.00118.001,991,333
11 May 2021117.00118.00114.74116.00116.00526,411
10 May 2021118.50121.00118.50118.75118.75950,339
07 May 2021118.50120.00117.50118.00118.001,006,134
06 May 2021118.00119.39118.00118.25118.251,033,074
05 May 2021119.00119.00118.00118.00118.00742,721
04 May 2021118.00119.50116.50117.75117.75923,837
30 Apr 2021117.50118.00116.71117.50117.50444,957
29 Apr 2021118.00118.60116.50117.00117.00477,650
28 Apr 2021117.50119.00117.50118.00118.00469,169
27 Apr 2021119.00119.50117.40117.75117.751,382,527
26 Apr 2021117.50118.50116.29118.00118.00259,353
23 Apr 2021116.00117.50115.50116.50116.50442,513
22 Apr 2021115.50117.50115.50116.00116.001,049,886
21 Apr 2021115.50116.00114.34116.00116.00616,309
20 Apr 2021116.50117.50113.00114.00114.00914,129
19 Apr 2021117.00118.00117.00117.50117.50452,610
16 Apr 2021117.00118.00116.38118.00118.00791,582
15 Apr 2021115.50118.00115.50116.50116.502,446,443
14 Apr 2021115.50117.84115.50116.00116.001,829,934
13 Apr 2021116.00117.50115.50116.50116.50468,159
12 Apr 2021114.00116.00113.50115.50115.50612,794
09 Apr 2021112.00115.00112.00114.50114.50812,595
08 Apr 2021112.00113.50111.50113.50113.501,115,661
07 Apr 2021111.00112.85110.85111.50111.501,006,908
06 Apr 2021110.50111.50109.00110.75110.75973,814
01 Apr 2021110.50112.50110.00110.75110.75737,667
31 Mar 2021112.50112.50110.00112.50112.501,216,228
30 Mar 2021111.50112.00110.50111.50111.501,547,243
29 Mar 2021110.00112.00110.00110.50110.50799,243
26 Mar 2021110.00112.00109.50111.00111.001,011,772
25 Mar 2021110.00111.75110.00110.00110.001,097,451
25 Mar 20210.9 Dividend
24 Mar 2021112.00112.88111.00111.25110.35867,679
23 Mar 2021110.50112.94110.50111.50110.60873,463
22 Mar 2021110.00113.00109.50112.00111.091,455,043
19 Mar 2021109.00112.50109.00112.50111.59843,685
18 Mar 2021108.50111.50108.50110.50109.611,663,332
17 Mar 2021109.50111.10107.50110.00109.11608,498
16 Mar 2021110.00110.00108.80110.00109.11610,519
15 Mar 2021107.50110.00107.50110.00109.11530,972
12 Mar 2021106.50109.50106.50109.50108.61578,139
11 Mar 2021106.00109.00106.00109.00108.121,307,567
10 Mar 2021106.00108.50105.50107.75106.88575,229
09 Mar 2021107.50108.03105.50106.50105.641,068,604
08 Mar 2021105.00107.20104.00107.00106.131,130,512
05 Mar 2021106.50107.00105.31106.50105.64656,349
04 Mar 2021105.50107.50105.50106.50105.64849,396
03 Mar 2021106.00107.00104.50107.00106.13639,608
02 Mar 2021104.00106.50104.00106.50105.64526,291
01 Mar 2021105.85106.50105.17105.75104.891,002,123
26 Feb 2021105.00105.00104.00104.50103.65525,048
25 Feb 2021105.00107.00104.00104.00103.162,706,994
24 Feb 2021105.00105.66103.73105.00104.15733,428
23 Feb 2021104.00106.00103.50104.50103.65562,253
22 Feb 2021105.50106.00103.00104.75103.90379,288
19 Feb 2021103.50104.85103.00103.50102.66497,578
18 Feb 2021104.00105.30103.50104.00103.16250,219
17 Feb 2021106.00106.00104.00104.50103.65470,121
16 Feb 2021105.50107.30105.00105.50104.65787,780
15 Feb 2021105.00107.00104.50106.25105.391,149,940
12 Feb 2021103.50104.50103.00104.50103.65446,444
11 Feb 2021104.50105.50103.00103.50102.66424,821
10 Feb 2021103.50105.25103.50103.50102.66911,301
09 Feb 2021103.58103.78103.14103.50102.66477,589
08 Feb 2021103.00105.42103.00104.00103.16461,218
05 Feb 2021103.00106.5099.80104.00103.161,303,370
04 Feb 2021101.00102.0099.70102.00101.17176,771
03 Feb 2021100.00101.0098.96100.0099.19221,782
02 Feb 202199.80100.7498.6099.3098.50193,446
01 Feb 202199.80100.0098.2098.5097.70420,360
29 Jan 202198.40100.2796.8098.4097.60260,973
28 Jan 2021100.50100.5097.2098.3097.50205,402
27 Jan 202199.40101.5099.4099.8599.04276,663
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...