UK Markets close in 48 mins

Diverse Income Trust (DIVI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
119.21+0.21 (+0.18%)
As of 3:26PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021119.16120.07118.82119.21119.21515,952
16 Sept 2021119.00120.50118.20119.00119.00220,461
15 Sept 2021119.00120.50117.00117.00117.00344,989
14 Sept 2021119.50121.50119.00119.00119.00331,962
13 Sept 2021121.29121.50119.75119.75119.7597,866
10 Sept 2021120.00122.00119.97121.50121.505,025,150
09 Sept 2021117.50121.00117.00121.00121.001,048,815
08 Sept 2021116.50118.50116.35118.75118.75623,805
07 Sept 2021117.00118.29116.50116.50116.50483,593
06 Sept 2021116.50119.50116.50117.00117.00596,240
03 Sept 2021117.50119.00115.50115.50115.50186,322
02 Sept 2021114.50119.06114.50114.50114.50243,856
01 Sept 2021120.00120.00117.50120.00120.00237,661
31 Aug 2021118.50118.58116.00117.75117.75278,149
27 Aug 2021116.50118.00116.00117.25117.25119,539
26 Aug 2021117.00118.00115.25117.75117.75719,500
25 Aug 2021116.50117.50116.50116.75116.75243,802
24 Aug 2021116.00119.50116.00116.00116.00244,052
23 Aug 2021118.00118.00116.00117.00117.001,090,689
20 Aug 2021116.00118.00115.83118.00118.00327,097
19 Aug 2021115.00116.50114.46115.50115.50374,853
18 Aug 2021116.00117.35115.95116.00116.00404,155
17 Aug 2021116.56117.50115.90116.25116.25231,978
16 Aug 2021115.00117.00115.00116.00116.00395,516
13 Aug 2021116.50118.00115.00116.75116.75268,166
12 Aug 2021117.00118.00114.00117.50117.50644,048
11 Aug 2021116.00117.00113.00117.00117.00354,022
10 Aug 2021114.50114.50112.50113.50113.50188,610
09 Aug 2021114.00114.33113.06114.00114.00202,752
06 Aug 2021114.50115.50113.00113.50113.50314,187
05 Aug 2021114.50115.00113.50115.00115.00426,256
04 Aug 2021113.00114.50113.00114.50114.50191,870
03 Aug 2021112.00114.50111.50113.50113.50294,805
02 Aug 2021111.00113.50110.97112.50112.50400,381
30 Jul 2021110.50112.48109.50110.00110.00321,570
29 Jul 2021110.50111.50110.25110.50110.50322,251
28 Jul 2021112.00113.23110.50110.50110.50245,781
27 Jul 2021112.00113.00110.50111.75111.75507,157
26 Jul 2021114.00114.50110.50113.25113.25448,393
23 Jul 2021113.50115.00113.00114.00114.00188,607
22 Jul 2021112.50114.07112.00112.50112.50195,320
21 Jul 2021113.50113.50111.50112.00112.00306,123
20 Jul 2021111.00112.50111.00112.00112.00489,283
19 Jul 2021114.00114.00110.12110.50110.50469,089
16 Jul 2021114.50115.00113.00113.50113.50314,490
15 Jul 2021116.00116.00113.36113.50113.50434,969
14 Jul 2021115.50117.00115.00115.00115.00406,900
13 Jul 20211.161.181.161.161.16334,234
12 Jul 2021116.50117.96116.00116.00116.00269,666
09 Jul 2021116.50118.00116.50118.00118.00205,621
08 Jul 2021117.50118.63115.17116.00116.00432,391
07 Jul 2021118.00122.00118.00118.50118.50692,414
06 Jul 2021119.00120.00118.11118.50118.50474,119
05 Jul 2021118.00119.50117.50118.50118.50554,644
02 Jul 2021118.00119.00117.50118.50118.50282,389
01 Jul 2021117.00118.50117.00117.75117.75223,216
30 Jun 2021117.50118.50115.00117.00117.00253,748
29 Jun 2021118.00119.00116.50118.00118.00414,099
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021115.50117.50114.00117.00117.00398,547
18 Jun 2021117.00119.00114.50114.50114.50356,864
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...