Dunedin Income Growth Inv Trust (DIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dunedin Income Growth Inv Trust

Date Open High Low Close* Volume
02/02/2026 307.00p 311.00p 306.49p 309.00p 300091
30/01/2026 309.00p 311.00p 307.67p 308.00p 199197
29/01/2026 309.00p 310.55p 307.92p 308.00p 238682
28/01/2026 309.00p 312.00p 307.00p 308.00p 186424
27/01/2026 310.00p 311.00p 308.00p 308.00p 95688
26/01/2026 311.00p 311.00p 309.00p 309.00p 97276
23/01/2026 311.00p 311.00p 309.00p 309.00p 218902
22/01/2026 312.00p 313.00p 308.66p 310.00p 271679
21/01/2026 306.00p 310.00p 306.00p 308.50p 148428
20/01/2026 308.00p 308.40p 305.00p 306.00p 95666
19/01/2026 308.00p 310.00p 307.00p 309.00p 250766
16/01/2026 311.00p 314.00p 309.36p 311.00p 458965
15/01/2026 312.00p 312.47p 309.71p 312.00p 129229
14/01/2026 309.00p 311.00p 308.00p 308.00p 128420
13/01/2026 310.00p 311.00p 307.97p 310.00p 161534
12/01/2026 311.00p 311.00p 308.90p 310.00p 181035
09/01/2026 309.00p 311.00p 305.81p 310.00p 170977
08/01/2026 307.00p 309.00p 306.00p 308.00p 98125
07/01/2026 308.00p 310.00p 306.00p 307.00p 110680
06/01/2026 308.00p 309.00p 305.90p 309.00p 199603
05/01/2026 305.00p 308.00p 303.00p 305.00p 401588
02/01/2026 304.00p 308.00p 303.25p 305.00p 98702
31/12/2025 304.00p 306.00p 302.60p 305.00p 120601
30/12/2025 303.00p 306.00p 302.02p 304.00p 110671
29/12/2025 303.00p 305.35p 301.00p 302.00p 321968
26/12/2025 303.00p 306.00p 300.29p 303.00p 103908
25/12/2025 303.00p 306.00p 300.29p 303.00p 103908
24/12/2025 303.00p 306.00p 300.29p 303.00p 103908
23/12/2025 303.00p 305.00p 301.00p 303.00p 164922
22/12/2025 301.00p 305.00p 300.00p 301.00p 147621
19/12/2025 302.00p 304.00p 301.00p 304.00p 257434
18/12/2025 301.00p 304.00p 300.00p 301.00p 154722
17/12/2025 301.00p 303.00p 300.00p 300.00p 191895
16/12/2025 300.00p 300.00p 298.00p 298.00p 247281
15/12/2025 299.00p 303.00p 298.75p 300.00p 480278
12/12/2025 300.00p 301.00p 297.00p 297.00p 106559
11/12/2025 297.00p 299.00p 296.20p 298.00p 100242
10/12/2025 298.00p 300.00p 295.78p 297.00p 195805
09/12/2025 299.00p 300.00p 297.00p 298.00p 65317
08/12/2025 302.00p 302.00p 298.00p 298.00p 152823
05/12/2025 302.00p 302.00p 297.57p 299.00p 178391
04/12/2025 299.00p 302.00p 298.30p 300.00p 83863
03/12/2025 298.00p 301.00p 298.00p 298.00p 102520
02/12/2025 300.00p 302.00p 300.00p 300.00p 318469
01/12/2025 300.00p 302.00p 298.84p 300.00p 236368
28/11/2025 300.00p 302.00p 299.21p 302.00p 180590
27/11/2025 299.00p 301.00p 299.00p 300.00p 85166
26/11/2025 298.00p 301.00p 296.68p 301.00p 141534
25/11/2025 295.00p 297.00p 293.00p 297.00p 117258
24/11/2025 295.00p 296.00p 294.00p 295.00p 401299
21/11/2025 291.00p 297.50p 290.00p 293.00p 138437
20/11/2025 294.00p 296.00p 293.00p 293.00p 179404
19/11/2025 293.00p 294.00p 291.00p 292.00p 201994
18/11/2025 293.00p 295.00p 291.00p 291.00p 252286
17/11/2025 298.00p 299.00p 296.00p 297.00p 378601
14/11/2025 296.00p 298.00p 294.91p 297.00p 551700
13/11/2025 303.00p 304.00p 299.00p 299.00p 127515
12/11/2025 303.00p 303.88p 301.00p 301.00p 178586
11/11/2025 301.00p 303.00p 300.00p 301.00p 461030
10/11/2025 299.00p 300.00p 297.40p 299.00p 272756
07/11/2025 300.00p 302.00p 296.00p 296.00p 390908
06/11/2025 302.00p 303.00p 299.00p 299.00p 326287
05/11/2025 305.00p 307.00p 304.00p 305.00p 444191
04/11/2025 304.00p 307.00p 303.00p 305.00p 159361
03/11/2025 305.00p 308.00p 302.00p 306.00p 190499
31/10/2025 307.00p 308.00p 305.00p 305.00p 152838
30/10/2025 306.00p 308.00p 305.00p 307.00p 248751
29/10/2025 309.00p 310.00p 308.00p 308.00p 121211
28/10/2025 308.00p 309.50p 306.68p 309.00p 242225
27/10/2025 305.00p 309.29p 305.00p 308.00p 303574
24/10/2025 304.00p 308.00p 303.85p 308.00p 295988
23/10/2025 303.00p 303.24p 301.10p 303.00p 242602
22/10/2025 299.00p 303.00p 297.00p 303.00p 202125
21/10/2025 297.00p 298.59p 296.00p 298.00p 158225
20/10/2025 298.00p 298.00p 294.56p 297.00p 199775
17/10/2025 293.00p 297.00p 289.00p 294.00p 267459
16/10/2025 297.00p 297.00p 295.00p 296.00p 182662
15/10/2025 297.00p 297.00p 294.32p 296.00p 221379
14/10/2025 293.00p 296.00p 292.00p 295.00p 342073
13/10/2025 294.00p 296.00p 292.50p 295.00p 462354
10/10/2025 296.00p 296.00p 293.52p 294.00p 413706
09/10/2025 294.00p 296.00p 294.00p 295.00p 357710
08/10/2025 293.00p 294.41p 291.68p 294.00p 235067
07/10/2025 291.00p 294.00p 290.68p 292.00p 303241
06/10/2025 292.00p 295.00p 291.00p 291.00p 196719
03/10/2025 293.00p 294.00p 290.29p 292.00p 285790
02/10/2025 294.00p 295.00p 291.00p 291.00p 312849
01/10/2025 290.00p 292.00p 288.00p 292.00p 234558
30/09/2025 287.00p 290.00p 287.00p 289.00p 294967
29/09/2025 290.00p 290.00p 286.40p 287.00p 217807
26/09/2025 286.00p 287.53p 285.00p 286.00p 373293
25/09/2025 288.00p 289.00p 284.00p 285.00p 196045
24/09/2025 290.00p 290.00p 287.00p 288.00p 219993
23/09/2025 290.00p 290.70p 288.19p 290.00p 149813
22/09/2025 290.00p 291.00p 287.90p 288.00p 350056
19/09/2025 290.00p 292.00p 289.00p 289.00p 626764
18/09/2025 290.00p 292.00p 289.00p 291.00p 221278
17/09/2025 292.00p 292.50p 289.00p 289.00p 277570
16/09/2025 294.00p 294.00p 292.00p 290.00p 312756
15/09/2025 294.00p 298.00p 292.00p 292.00p 324920
12/09/2025 294.00p 297.00p 293.00p 294.00p 193950
11/09/2025 295.00p 295.00p 292.00p 295.00p 103479
10/09/2025 295.00p 295.22p 292.00p 292.00p 201419
09/09/2025 294.00p 294.99p 292.00p 294.00p 141688
08/09/2025 293.00p 295.00p 293.00p 293.00p 107490
05/09/2025 293.00p 295.00p 292.00p 292.00p 208137
04/09/2025 292.00p 293.00p 291.00p 294.00p 152651
03/09/2025 290.00p 292.00p 288.00p 290.00p 286447
02/09/2025 292.00p 292.76p 289.36p 290.00p 271443
01/09/2025 293.00p 296.00p 292.30p 293.00p 284947
29/08/2025 295.00p 296.00p 293.00p 294.00p 281671
28/08/2025 297.00p 297.00p 295.00p 295.50p 64722
27/08/2025 298.00p 299.00p 296.00p 296.00p 136848
26/08/2025 299.00p 302.00p 296.00p 297.00p 277568
22/08/2025 297.00p 302.00p 297.00p 300.00p 267388
21/08/2025 299.00p 301.00p 298.02p 300.00p 265207
20/08/2025 297.00p 300.25p 293.35p 300.00p 161563
19/08/2025 295.00p 298.00p 293.04p 297.00p 386501
18/08/2025 295.00p 295.00p 293.00p 294.00p 165923
15/08/2025 295.00p 296.00p 294.00p 294.00p 246517
14/08/2025 293.00p 295.00p 293.00p 294.00p 132565
13/08/2025 294.00p 296.00p 293.00p 294.00p 81349
12/08/2025 295.00p 295.29p 293.00p 294.00p 180294
11/08/2025 295.00p 297.00p 293.00p 294.00p 228725
08/08/2025 295.00p 296.00p 294.00p 294.00p 175531
07/08/2025 295.00p 295.82p 293.35p 295.00p 239130
06/08/2025 298.00p 299.00p 296.00p 297.00p 204099
05/08/2025 297.00p 298.00p 295.50p 297.00p 363287
04/08/2025 295.00p 298.00p 293.20p 296.00p 241876
01/08/2025 296.00p 298.00p 293.69p 294.00p 125393
31/07/2025 299.00p 302.00p 297.00p 297.00p 78109
30/07/2025 298.00p 300.34p 298.00p 299.00p 101810
29/07/2025 300.00p 303.00p 299.00p 299.00p 300843
28/07/2025 304.00p 305.00p 300.00p 300.00p 134035
25/07/2025 298.00p 304.00p 297.30p 302.00p 179450
24/07/2025 302.00p 305.00p 300.52p 302.00p 214152
23/07/2025 301.00p 304.00p 300.60p 302.00p 96937
22/07/2025 301.00p 302.20p 300.00p 300.00p 105895
21/07/2025 301.00p 304.00p 300.00p 301.00p 139727
18/07/2025 302.00p 303.00p 301.00p 301.00p 57914
17/07/2025 301.00p 303.00p 300.00p 301.00p 116565
16/07/2025 301.00p 302.13p 300.00p 300.00p 153568
15/07/2025 302.00p 304.00p 301.44p 303.00p 120164
14/07/2025 302.00p 303.00p 301.00p 302.00p 108192
11/07/2025 302.00p 304.00p 301.00p 301.00p 43865
10/07/2025 302.00p 304.00p 301.00p 302.00p 105422
09/07/2025 301.00p 301.62p 298.00p 301.00p 43172
08/07/2025 299.00p 301.00p 299.00p 299.00p 135336
07/07/2025 299.00p 301.40p 298.00p 299.00p 80455
04/07/2025 300.00p 302.00p 299.00p 299.00p 47000
03/07/2025 300.00p 302.00p 299.00p 301.00p 104666
02/07/2025 299.00p 302.00p 298.00p 298.00p 110385
01/07/2025 300.00p 303.00p 299.65p 301.00p 124250
30/06/2025 301.00p 303.00p 300.37p 301.00p 376612
27/06/2025 300.00p 302.00p 299.00p 300.00p 126820
26/06/2025 299.00p 302.00p 297.00p 299.00p 100502
25/06/2025 299.00p 301.00p 297.00p 297.00p 190274
24/06/2025 300.00p 304.00p 298.00p 299.00p 291761
23/06/2025 299.00p 301.00p 296.30p 299.00p 312496
20/06/2025 301.00p 305.00p 299.00p 300.00p 550246
19/06/2025 300.00p 304.00p 298.30p 299.00p 180026
18/06/2025 302.00p 305.97p 301.00p 301.00p 56500
17/06/2025 302.00p 307.00p 301.00p 302.00p 100110
16/06/2025 304.00p 306.00p 302.00p 304.00p 216410
13/06/2025 303.00p 304.55p 301.00p 303.00p 164280
12/06/2025 303.00p 305.00p 301.57p 304.00p 91720
11/06/2025 304.00p 305.00p 303.71p 304.00p 163401
10/06/2025 302.00p 304.00p 300.78p 303.00p 131748
09/06/2025 301.00p 302.00p 300.00p 301.00p 65709
06/06/2025 301.00p 302.00p 299.50p 300.00p 44818
05/06/2025 301.00p 302.00p 299.00p 300.00p 145254
04/06/2025 300.00p 301.00p 298.78p 300.00p 116593
03/06/2025 300.00p 301.00p 298.30p 299.00p 782692
02/06/2025 300.00p 300.00p 297.24p 298.00p 83402
30/05/2025 299.00p 300.00p 298.00p 299.00p 90695
29/05/2025 298.00p 301.00p 298.00p 298.00p 105658
28/05/2025 300.00p 301.00p 295.00p 298.00p 194619
27/05/2025 300.00p 301.70p 296.00p 299.00p 120602
23/05/2025 297.00p 299.00p 293.29p 295.00p 122508
22/05/2025 298.00p 300.00p 296.00p 297.00p 128478
21/05/2025 300.00p 302.00p 297.00p 300.00p 126624
20/05/2025 299.00p 302.40p 298.20p 300.00p 150937
19/05/2025 299.00p 301.00p 297.20p 301.00p 131895
16/05/2025 298.00p 301.00p 294.40p 300.00p 87186
15/05/2025 297.00p 298.00p 295.00p 297.00p 70082
14/05/2025 297.00p 298.00p 295.00p 295.00p 131080
13/05/2025 298.00p 299.00p 295.30p 297.00p 183217
12/05/2025 298.00p 299.00p 296.00p 298.00p 189390
09/05/2025 294.00p 296.00p 294.00p 295.00p 116824
08/05/2025 294.00p 295.75p 292.15p 293.00p 132551
07/05/2025 292.00p 294.00p 290.20p 292.00p 162049
06/05/2025 292.00p 294.00p 289.00p 293.00p 194332
02/05/2025 291.00p 293.00p 288.15p 292.00p 157708
01/05/2025 288.00p 290.00p 287.12p 288.00p 160359
30/04/2025 290.00p 291.00p 288.75p 290.00p 201009
29/04/2025 289.00p 291.00p 289.00p 289.00p 99330
28/04/2025 290.00p 291.00p 288.10p 289.00p 154528
25/04/2025 289.00p 292.00p 289.00p 289.00p 138411
24/04/2025 288.00p 289.00p 286.50p 288.00p 90441
23/04/2025 287.00p 290.00p 284.37p 288.00p 210395

*Close Price adjusted for both dividends and splits