UK markets closed

Diverse Income Trust (DIVI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
86.40+1.50 (+1.77%)
At close: 04:35PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202284.2086.8084.2086.4086.40433,622
29 Sept 202287.0087.3184.0084.9084.90199,536
29 Sept 20221.2 Dividend
28 Sept 202287.0089.3885.0087.2086.00490,595
27 Sept 202290.2092.4088.1988.9087.68222,034
26 Sept 202290.0090.0090.0090.0088.76147,609
23 Sept 202290.2092.8090.0090.5089.25378,445
22 Sept 202292.2092.8090.7591.0089.75158,455
21 Sept 202291.5592.8090.9992.2090.93102,034
20 Sept 202292.0093.8091.0092.0090.73256,949
16 Sept 202292.2093.8091.8091.8090.54480,139
15 Sept 202293.0095.6092.7893.4092.11382,015
14 Sept 202293.4094.2092.4092.8091.52195,586
13 Sept 202294.4096.0093.0093.0091.72544,162
12 Sept 202294.6094.6093.0894.0092.71261,575
09 Sept 202293.0093.8092.2593.0091.72376,290
08 Sept 202292.8093.4791.4093.0091.72263,665
07 Sept 202291.3292.8091.2492.0090.73243,016
06 Sept 202291.6093.0091.6092.5091.23327,638
05 Sept 202291.2094.0091.2091.8090.54326,498
02 Sept 202293.8094.0092.0993.4092.11355,634
01 Sept 202294.0095.4092.1093.0091.724,320,788
31 Aug 202296.0097.4095.0095.0093.69197,089
30 Aug 202296.0098.4095.6096.3094.97209,355
26 Aug 202296.8096.8095.6096.2094.88360,015
25 Aug 202296.0097.7096.0096.7095.37188,582
24 Aug 202295.6097.0095.6096.3094.97430,552
23 Aug 202296.4098.8096.0096.2094.881,621,872
22 Aug 202297.2097.6096.2096.7095.37435,259
19 Aug 202298.0098.8096.6498.0096.65304,516
18 Aug 202296.8098.8096.8098.4097.05781,292
17 Aug 202297.0099.2097.0097.4096.06490,881
16 Aug 202297.2099.2097.0399.2097.83367,546
15 Aug 202298.6099.2097.0097.6096.26212,287
12 Aug 202297.0099.0097.0097.4096.06257,498
11 Aug 202298.6098.6096.2098.0096.65300,549
10 Aug 202296.8097.6195.4097.5096.16436,034
09 Aug 202298.8099.0096.0097.1095.76376,544
08 Aug 202296.2098.6096.0096.0094.68462,499
05 Aug 202296.2098.6096.0097.0095.67372,222
04 Aug 202296.2098.8096.0096.6095.27326,941
03 Aug 202297.2098.8096.2097.0095.67163,318
02 Aug 202296.2098.8096.2098.0096.65159,224
01 Aug 202298.0099.0096.5597.9096.55179,159
29 Jul 202298.8099.0097.2097.4096.06177,829
28 Jul 202297.6998.8096.7097.6096.26155,885
27 Jul 202298.8099.0096.6098.1096.75301,277
26 Jul 202298.8098.8096.2097.4096.06142,434
25 Jul 202296.2098.8096.2097.4096.06235,689
22 Jul 202298.6099.5597.0097.0095.67182,388
21 Jul 202296.6098.0095.7096.4095.07249,251
20 Jul 202296.0097.0094.4097.0095.67226,980
19 Jul 202294.0094.8993.2094.7093.40180,259
18 Jul 202294.0095.0093.2594.0092.71189,498
15 Jul 202293.4095.0091.8092.6091.33427,646
14 Jul 202292.0094.8091.8192.4091.13263,565
13 Jul 202293.2095.8092.4493.2091.922,351,397
12 Jul 202293.4095.0092.3493.4092.11145,149
11 Jul 202294.0095.8093.0093.0091.72312,718
08 Jul 202295.0096.0094.4094.4093.10404,538
07 Jul 202296.0097.2094.7095.4094.09279,393
06 Jul 202295.2095.8494.0094.0092.71237,468
05 Jul 202297.0097.0093.4094.0092.71191,319
04 Jul 202294.4096.4194.4095.9094.58180,146
01 Jul 202294.8095.0093.3894.8093.50157,707
30 Jun 202295.0097.0092.5793.0091.72557,144
29 Jun 202297.4097.8095.8096.5095.17290,704
28 Jun 202296.6098.4096.4097.1095.76354,470
27 Jun 202296.4099.0096.1097.0095.67172,295
24 Jun 202295.0097.8094.0096.8095.47212,428
23 Jun 202295.2096.2794.1895.0093.69220,632
23 Jun 20220.9 Dividend
22 Jun 202296.8098.0095.0098.0095.76459,479
21 Jun 202298.0099.5098.0098.0095.76216,993
20 Jun 202298.40100.9694.8098.9096.64212,002
17 Jun 202299.20102.0097.6099.6097.33374,120
16 Jun 2022101.00102.5099.00100.0097.72194,336
15 Jun 2022102.00102.80100.99102.0099.67117,442
14 Jun 20221.021.031.001.010.99291,253
13 Jun 2022102.50103.00100.00102.0099.67181,909
10 Jun 2022102.50104.50102.50104.00101.63419,807
09 Jun 2022104.50105.97101.00104.00101.63282,790
08 Jun 2022104.50106.00104.50106.00103.58140,268
07 Jun 2022104.60107.00104.22105.75103.34114,471
06 Jun 2022105.00105.50103.50105.75103.34208,106
01 Jun 2022103.00104.50103.00104.25101.87196,768
31 May 2022103.00105.00103.00103.00100.65335,029
30 May 2022104.50104.50103.38104.50102.12315,878
27 May 2022103.50105.00100.00102.50100.16280,294
26 May 2022103.50105.00103.01104.25101.87224,003
25 May 2022103.00105.00103.00104.00101.63228,139
24 May 2022103.00103.50102.00103.00100.65188,675
23 May 2022103.50103.50102.38103.50101.14182,272
20 May 2022103.00103.00100.50101.2598.94258,179
19 May 2022101.00101.90100.00101.7599.43231,583
18 May 2022104.00104.00102.22102.50100.16395,470
17 May 2022103.50104.0097.80102.75100.41364,868
16 May 2022101.50102.40100.00101.0098.70258,388
13 May 202299.80102.5099.60101.0098.702,896,071
12 May 2022100.50102.0699.40100.0097.72288,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...