Diverse Income Trust (The) (DIVI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diverse Income Trust (The)

Date Open High Low Close* Volume
04/04/2025 89.80p 90.80p 86.00p 86.20p 370977
03/04/2025 91.20p 91.20p 89.20p 89.80p 291233
02/04/2025 91.40p 92.20p 90.80p 92.20p 88190
01/04/2025 92.80p 92.80p 91.40p 91.90p 714681
31/03/2025 92.80p 93.00p 91.00p 91.80p 225003
28/03/2025 91.40p 92.80p 91.00p 92.80p 292608
27/03/2025 91.20p 92.60p 91.00p 91.60p 647858
26/03/2025 91.00p 92.06p 91.00p 91.60p 346602
25/03/2025 91.40p 92.60p 90.58p 91.60p 481534
24/03/2025 91.00p 92.60p 90.00p 91.20p 1024774
21/03/2025 89.00p 91.80p 89.00p 90.00p 339722
20/03/2025 91.80p 92.00p 90.54p 91.80p 255242
19/03/2025 92.60p 92.80p 90.72p 92.20p 185944
18/03/2025 90.80p 92.80p 90.34p 92.20p 372913
17/03/2025 91.00p 92.60p 89.40p 91.00p 204097
14/03/2025 89.80p 92.40p 89.50p 92.40p 188908
13/03/2025 90.60p 92.00p 89.60p 89.80p 202115
12/03/2025 89.80p 91.80p 89.73p 89.80p 377891
11/03/2025 90.60p 92.80p 89.00p 89.80p 2095597
10/03/2025 91.40p 92.80p 90.60p 90.60p 180972
07/03/2025 91.00p 92.80p 91.00p 91.20p 125298
06/03/2025 91.40p 92.80p 90.30p 91.60p 344037
05/03/2025 91.80p 92.80p 90.60p 91.00p 384327
04/03/2025 92.40p 92.40p 91.40p 92.20p 366485
03/03/2025 92.40p 93.60p 91.96p 92.40p 660058
28/02/2025 91.80p 92.40p 91.20p 92.40p 348734
27/02/2025 92.60p 93.20p 92.20p 92.60p 1630415
26/02/2025 92.80p 93.20p 92.20p 92.80p 520863
25/02/2025 92.40p 94.20p 92.00p 92.60p 312885
24/02/2025 93.00p 94.60p 92.20p 93.40p 285106
21/02/2025 93.40p 94.60p 92.40p 92.40p 362180
20/02/2025 93.60p 95.20p 93.60p 93.60p 143634
19/02/2025 94.00p 95.80p 93.40p 93.60p 460782
18/02/2025 94.20p 95.40p 93.82p 94.00p 260836
17/02/2025 94.20p 95.40p 93.80p 94.20p 260897
14/02/2025 94.60p 95.00p 93.74p 94.00p 312827
13/02/2025 94.40p 94.80p 93.80p 94.40p 759982
12/02/2025 95.00p 95.40p 94.00p 94.00p 658462
11/02/2025 94.80p 95.40p 94.20p 94.60p 304847
10/02/2025 94.20p 95.60p 94.00p 94.60p 470375
07/02/2025 94.80p 95.20p 94.00p 94.80p 1650716
06/02/2025 94.40p 94.80p 93.61p 94.80p 1213661
05/02/2025 93.00p 93.80p 92.56p 93.80p 790301
04/02/2025 93.00p 93.40p 92.20p 92.40p 485638
03/02/2025 93.00p 94.00p 92.20p 92.60p 354223
31/01/2025 93.40p 94.00p 92.80p 93.80p 969151
30/01/2025 92.60p 93.20p 92.40p 92.60p 104032
29/01/2025 92.20p 93.00p 92.00p 92.40p 154104
28/01/2025 93.40p 93.40p 92.00p 92.60p 3096363
27/01/2025 92.60p 93.20p 91.40p 92.20p 426827
24/01/2025 92.80p 93.40p 92.45p 92.80p 356721
23/01/2025 92.80p 93.40p 92.80p 93.40p 402931
22/01/2025 93.80p 93.80p 92.80p 92.80p 444640
21/01/2025 92.80p 93.80p 92.80p 93.40p 378612
20/01/2025 92.60p 93.48p 92.40p 93.20p 344622
17/01/2025 92.20p 93.05p 92.00p 93.00p 600256
16/01/2025 92.80p 93.00p 91.80p 92.40p 314847
15/01/2025 90.80p 92.00p 89.60p 91.40p 204068
14/01/2025 91.20p 90.40p 89.65p 90.40p 368864
13/01/2025 91.20p 91.80p 89.92p 91.00p 267803
10/01/2025 90.80p 92.80p 90.20p 91.00p 165855
09/01/2025 90.40p 92.40p 90.00p 92.20p 1108814
08/01/2025 90.80p 92.80p 90.00p 91.20p 414710
07/01/2025 91.20p 92.80p 90.60p 91.00p 256402
06/01/2025 91.80p 92.60p 90.89p 92.30p 282419
03/01/2025 91.40p 92.20p 90.20p 91.40p 572265
02/01/2025 91.40p 92.20p 89.40p 92.20p 652143
31/12/2024 90.00p 91.20p 89.30p 90.60p 304951
30/12/2024 89.80p 90.20p 89.40p 90.00p 266179
27/12/2024 90.40p 91.40p 89.72p 90.00p 79680
24/12/2024 90.40p 90.40p 89.66p 90.40p 138787
23/12/2024 89.60p 91.20p 89.40p 90.00p 151095
20/12/2024 89.60p 90.40p 89.40p 90.40p 205781
19/12/2024 90.20p 91.20p 89.47p 90.40p 265312
18/12/2024 92.00p 93.60p 91.60p 91.80p 132947
17/12/2024 92.20p 93.60p 91.80p 92.00p 469874
16/12/2024 92.80p 93.44p 92.60p 92.80p 299261
13/12/2024 93.20p 93.70p 92.80p 93.00p 537482
12/12/2024 92.60p 93.80p 92.40p 93.20p 321527
11/12/2024 92.40p 92.80p 92.20p 92.80p 355319
10/12/2024 92.40p 93.60p 92.20p 93.00p 346036
09/12/2024 93.20p 94.00p 92.20p 93.00p 152707
06/12/2024 92.80p 93.02p 92.20p 93.00p 387609
05/12/2024 92.60p 92.80p 92.32p 92.80p 254473
04/12/2024 92.80p 92.80p 92.14p 92.20p 363016
03/12/2024 92.20p 92.80p 91.80p 92.80p 562135
02/12/2024 91.80p 92.78p 91.40p 91.80p 223556
29/11/2024 91.80p 92.80p 91.40p 91.80p 403687
28/11/2024 91.80p 92.60p 91.67p 91.80p 202489
27/11/2024 91.60p 92.60p 91.40p 92.40p 467668
26/11/2024 92.00p 92.80p 91.40p 91.40p 158080
25/11/2024 92.60p 92.60p 91.50p 92.00p 300549
22/11/2024 91.40p 92.20p 91.25p 91.40p 142704
21/11/2024 91.60p 92.40p 90.31p 91.60p 176255
20/11/2024 92.40p 92.60p 90.42p 91.80p 318019
19/11/2024 91.00p 92.60p 91.00p 92.00p 269401
18/11/2024 91.60p 92.40p 91.37p 91.80p 379960
15/11/2024 91.60p 92.40p 90.80p 91.00p 434132
14/11/2024 91.20p 91.80p 90.80p 91.00p 65076
13/11/2024 91.40p 91.80p 91.00p 91.60p 206030
12/11/2024 91.20p 91.80p 90.60p 90.60p 145796
11/11/2024 91.80p 92.60p 91.10p 92.20p 199694
08/11/2024 92.00p 92.40p 91.37p 91.80p 274572
07/11/2024 92.40p 92.82p 92.00p 92.60p 206520
06/11/2024 93.00p 93.40p 91.80p 92.20p 432798
05/11/2024 90.60p 92.20p 90.60p 91.40p 267910
04/11/2024 91.80p 92.00p 90.00p 91.60p 298221
01/11/2024 91.20p 91.60p 90.64p 91.60p 589699
31/10/2024 90.40p 91.40p 88.40p 90.80p 748667
30/10/2024 89.80p 91.40p 88.66p 91.40p 491037
29/10/2024 90.60p 91.80p 89.80p 90.00p 1109273
28/10/2024 91.20p 91.80p 90.46p 91.20p 1667817
25/10/2024 91.40p 92.00p 90.92p 92.00p 899327
24/10/2024 90.20p 92.00p 89.40p 90.60p 622755
23/10/2024 90.40p 91.00p 89.50p 90.60p 962598
22/10/2024 89.40p 90.80p 89.21p 89.80p 551200
21/10/2024 91.80p 92.00p 90.20p 90.80p 905779
18/10/2024 91.60p 92.00p 90.20p 91.00p 720497
17/10/2024 91.20p 91.20p 90.00p 91.00p 994548
16/10/2024 89.40p 91.20p 89.40p 90.80p 422127
15/10/2024 90.20p 90.40p 89.60p 90.40p 272506
14/10/2024 89.60p 92.40p 89.60p 89.80p 793896
11/10/2024 90.00p 91.22p 89.64p 90.60p 671716
10/10/2024 90.00p 91.20p 90.00p 90.00p 228341
09/10/2024 90.60p 92.40p 90.05p 90.40p 232902
08/10/2024 89.60p 92.40p 89.40p 91.00p 892030
07/10/2024 91.20p 92.80p 90.20p 90.60p 364256
04/10/2024 90.80p 91.60p 90.40p 91.20p 394469
03/10/2024 91.00p 92.46p 90.20p 90.80p 473942
02/10/2024 90.80p 91.20p 90.20p 90.80p 370418
01/10/2024 91.40p 93.40p 90.85p 91.00p 4530014
30/09/2024 91.20p 93.95p 91.20p 91.60p 787828
27/09/2024 92.00p 93.40p 91.42p 92.80p 441484
26/09/2024 91.60p 92.20p 91.30p 92.00p 499272
25/09/2024 92.60p 92.80p 91.80p 92.60p 1860854
24/09/2024 92.20p 93.80p 92.20p 93.00p 382378
23/09/2024 93.00p 93.80p 91.20p 93.80p 617110
20/09/2024 92.20p 93.40p 90.94p 93.40p 2790263
19/09/2024 91.20p 93.60p 91.00p 91.20p 129681
18/09/2024 91.20p 92.80p 91.00p 91.20p 793644
17/09/2024 90.40p 93.20p 90.40p 91.20p 718455
16/09/2024 92.00p 92.80p 90.80p 90.80p 249063
13/09/2024 90.40p 93.20p 90.40p 91.00p 81547
12/09/2024 92.00p 92.40p 90.49p 91.40p 609661
11/09/2024 90.20p 92.80p 90.00p 90.80p 630064
10/09/2024 90.80p 92.80p 90.00p 91.00p 2301764
09/09/2024 90.60p 93.00p 90.60p 91.00p 112930
06/09/2024 91.40p 93.80p 90.60p 90.60p 189643
05/09/2024 91.60p 93.80p 91.40p 91.60p 1413770
04/09/2024 91.60p 93.20p 91.20p 91.20p 197260
03/09/2024 91.60p 93.80p 91.40p 91.40p 1277188
02/09/2024 91.40p 94.00p 91.40p 91.80p 311284
30/08/2024 92.80p 92.80p 91.60p 91.60p 459958
29/08/2024 91.60p 92.80p 91.20p 91.60p 776323
28/08/2024 91.60p 92.40p 91.60p 91.60p 517722
27/08/2024 93.00p 93.00p 91.20p 91.80p 522969
23/08/2024 92.40p 92.80p 91.35p 91.60p 167429
22/08/2024 91.80p 92.00p 91.23p 91.60p 445642
21/08/2024 91.40p 92.00p 91.00p 91.80p 490708
20/08/2024 91.80p 92.00p 91.00p 91.60p 373504
19/08/2024 90.60p 92.00p 90.60p 91.40p 260670
16/08/2024 91.20p 91.67p 90.32p 91.40p 279456
15/08/2024 90.80p 91.60p 89.40p 91.60p 166415
14/08/2024 89.60p 91.20p 89.55p 91.00p 144074
13/08/2024 89.20p 90.40p 89.20p 90.40p 199094
12/08/2024 88.20p 90.40p 88.20p 89.80p 592427
09/08/2024 88.20p 88.80p 87.54p 88.00p 247452
08/08/2024 87.20p 88.80p 87.20p 87.60p 245570
07/08/2024 88.00p 89.00p 87.42p 89.00p 250545
06/08/2024 86.40p 87.60p 86.40p 87.30p 359126
05/08/2024 88.00p 88.80p 85.70p 86.00p 604276
02/08/2024 89.80p 91.50p 89.00p 89.00p 250091
01/08/2024 91.00p 92.40p 90.90p 91.30p 278522
31/07/2024 91.20p 92.40p 91.00p 91.20p 742872
30/07/2024 90.80p 92.00p 90.80p 91.50p 131698
29/07/2024 90.80p 91.80p 89.89p 91.40p 359234
26/07/2024 90.20p 90.67p 89.16p 90.60p 194529
25/07/2024 89.00p 90.57p 89.00p 89.70p 317517
24/07/2024 89.80p 90.40p 89.60p 89.60p 235523
23/07/2024 90.20p 90.64p 89.60p 90.00p 398203
22/07/2024 89.60p 90.80p 89.60p 90.00p 243028
19/07/2024 90.00p 91.00p 89.59p 90.00p 405163
18/07/2024 90.00p 90.40p 88.40p 90.00p 139386
17/07/2024 89.00p 89.79p 88.60p 89.00p 438772
16/07/2024 88.00p 90.00p 88.00p 89.00p 563120
15/07/2024 88.20p 89.50p 88.05p 89.00p 186133
12/07/2024 89.00p 89.80p 87.84p 88.80p 627374
11/07/2024 88.00p 89.80p 88.00p 88.20p 540693
10/07/2024 87.60p 89.80p 87.41p 89.00p 368719
09/07/2024 88.00p 88.68p 86.60p 87.60p 320466
08/07/2024 87.60p 89.60p 87.00p 87.20p 491540
05/07/2024 89.00p 89.00p 87.00p 88.40p 303398
04/07/2024 86.00p 88.29p 86.00p 86.80p 265417
03/07/2024 86.60p 88.80p 85.80p 85.80p 485605
02/07/2024 86.00p 88.40p 85.60p 85.60p 271622
01/07/2024 86.00p 88.20p 85.46p 86.20p 493621
28/06/2024 86.20p 88.00p 85.40p 85.40p 366925
27/06/2024 86.00p 87.69p 85.40p 85.80p 433790
26/06/2024 86.00p 88.00p 85.40p 85.40p 201389
25/06/2024 85.40p 87.49p 85.40p 85.40p 106535

*Close Price adjusted for both dividends and splits