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
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
22/04/2025 283.00p 286.00p 280.90p 286.00p 154472
17/04/2025 283.00p 284.74p 278.00p 284.00p 121578
16/04/2025 282.00p 284.00p 280.15p 284.00p 112668
15/04/2025 280.00p 284.00p 276.00p 283.00p 123388
14/04/2025 281.00p 281.00p 275.07p 279.00p 159422
11/04/2025 273.00p 276.00p 271.00p 273.00p 258940
10/04/2025 276.00p 280.10p 271.00p 273.00p 106874
09/04/2025 264.00p 266.00p 260.67p 263.00p 181789
08/04/2025 265.00p 273.68p 263.64p 268.00p 191430
07/04/2025 269.00p 270.00p 254.00p 262.00p 574124
04/04/2025 283.00p 285.00p 272.00p 274.00p 430408
03/04/2025 284.00p 286.00p 284.00p 284.00p 157130
02/04/2025 285.00p 288.00p 284.00p 288.00p 210856
01/04/2025 287.00p 288.44p 285.60p 287.00p 233734
31/03/2025 284.00p 286.40p 283.00p 286.00p 180015
28/03/2025 287.00p 288.00p 286.00p 287.00p 112817
27/03/2025 285.00p 288.00p 284.00p 288.00p 144676
26/03/2025 288.00p 290.00p 286.84p 287.00p 313434
25/03/2025 287.00p 290.00p 284.90p 288.00p 303710
24/03/2025 287.00p 288.00p 284.00p 285.00p 156628
21/03/2025 288.00p 290.00p 286.25p 288.00p 240613
20/03/2025 288.00p 290.00p 286.84p 289.00p 154309
19/03/2025 287.00p 289.00p 285.15p 288.00p 188981
18/03/2025 288.00p 289.00p 284.84p 287.00p 210799
17/03/2025 283.00p 287.30p 282.30p 287.00p 259205
14/03/2025 282.00p 283.10p 279.04p 283.00p 110785
13/03/2025 280.00p 283.00p 279.21p 281.00p 196082
12/03/2025 280.00p 283.00p 279.03p 282.00p 198674
11/03/2025 283.00p 284.00p 279.20p 280.00p 162836
10/03/2025 281.00p 284.00p 280.60p 282.00p 241134
07/03/2025 281.00p 283.00p 280.00p 282.00p 209194
06/03/2025 284.00p 285.00p 281.00p 283.00p 213566
05/03/2025 285.00p 286.00p 284.00p 284.00p 239069
04/03/2025 285.00p 285.50p 281.00p 281.00p 221493
03/03/2025 284.00p 286.77p 283.00p 286.00p 331066
28/02/2025 281.00p 286.00p 280.70p 285.00p 195360
27/02/2025 284.00p 285.00p 281.00p 282.00p 368517
26/02/2025 284.00p 285.50p 283.20p 285.00p 323141
25/02/2025 282.00p 283.00p 279.90p 282.00p 212335
24/02/2025 282.00p 282.50p 279.00p 280.00p 395481
21/02/2025 280.00p 283.00p 278.91p 282.00p 282364
20/02/2025 283.00p 283.00p 279.00p 279.00p 299118
19/02/2025 282.00p 283.00p 281.00p 281.00p 202538
18/02/2025 284.00p 285.76p 281.96p 282.50p 78971
17/02/2025 284.00p 285.00p 281.76p 285.00p 147714
14/02/2025 283.00p 284.00p 282.00p 283.00p 227414
13/02/2025 283.00p 283.45p 281.00p 283.00p 252578
12/02/2025 284.00p 284.01p 281.01p 282.00p 329368
11/02/2025 282.00p 283.26p 281.00p 282.00p 316875
10/02/2025 283.00p 283.50p 281.00p 282.00p 285015
07/02/2025 283.00p 285.00p 281.00p 281.00p 440378
06/02/2025 284.00p 286.00p 282.00p 283.00p 234031
05/02/2025 282.00p 284.00p 281.00p 283.00p 169031
04/02/2025 282.00p 284.00p 280.70p 284.00p 305710
03/02/2025 282.00p 283.00p 279.00p 283.00p 236539
31/01/2025 285.00p 286.00p 284.00p 285.00p 183383
30/01/2025 279.00p 285.00p 279.00p 284.00p 196893
29/01/2025 281.00p 281.00p 278.31p 280.00p 329836
28/01/2025 278.00p 280.25p 276.00p 279.00p 296051
27/01/2025 276.00p 277.01p 275.00p 276.00p 236871
24/01/2025 277.00p 279.00p 276.00p 277.00p 340599
23/01/2025 275.00p 277.00p 274.00p 276.00p 278238
22/01/2025 275.00p 278.00p 275.00p 276.50p 252766
21/01/2025 275.00p 276.00p 273.45p 276.00p 164799
20/01/2025 276.00p 277.00p 274.00p 275.00p 185877
17/01/2025 276.00p 276.05p 273.72p 276.00p 608745
16/01/2025 272.00p 273.00p 270.52p 273.00p 243568
15/01/2025 267.00p 270.00p 265.00p 269.00p 129032
14/01/2025 266.00p 267.00p 264.52p 265.00p 125247
13/01/2025 268.00p 269.00p 265.00p 265.00p 132831
10/01/2025 270.00p 272.00p 267.00p 267.00p 252737
09/01/2025 270.00p 271.05p 269.45p 270.00p 319747
08/01/2025 272.00p 272.00p 269.20p 270.50p 153835
07/01/2025 272.00p 274.00p 271.00p 271.00p 182549
06/01/2025 272.00p 274.00p 271.00p 272.50p 303290
03/01/2025 273.00p 274.00p 272.00p 273.00p 126083
02/01/2025 272.00p 274.03p 270.52p 273.00p 139758
31/12/2024 267.00p 273.13p 267.00p 271.00p 109082
30/12/2024 270.00p 270.00p 264.78p 268.00p 183614
27/12/2024 267.00p 270.00p 267.00p 269.00p 189420
24/12/2024 268.00p 268.00p 265.00p 267.00p 117771
23/12/2024 265.00p 266.20p 264.00p 264.00p 86890
20/12/2024 265.00p 266.00p 263.00p 264.00p 154078
19/12/2024 267.00p 268.00p 265.00p 265.00p 96783
18/12/2024 271.00p 271.00p 269.00p 269.00p 89097
17/12/2024 271.00p 272.00p 269.95p 270.00p 93151
16/12/2024 274.00p 275.00p 272.00p 273.00p 138545
13/12/2024 276.00p 276.25p 273.00p 275.00p 323616
12/12/2024 275.00p 276.00p 273.75p 275.00p 294748
11/12/2024 274.00p 275.25p 273.10p 275.00p 126509
10/12/2024 277.00p 278.00p 274.00p 274.00p 223129
09/12/2024 278.00p 279.00p 276.54p 278.00p 187744
06/12/2024 276.00p 278.77p 274.88p 278.00p 289459
05/12/2024 277.00p 278.22p 275.60p 277.00p 105123
04/12/2024 276.00p 278.40p 274.88p 276.00p 203454
03/12/2024 276.00p 279.00p 275.50p 276.00p 391095
02/12/2024 275.00p 276.77p 273.02p 275.00p 230275
29/11/2024 275.00p 276.00p 274.00p 275.00p 124796
28/11/2024 276.00p 277.00p 273.30p 274.00p 203298
27/11/2024 275.00p 278.00p 273.09p 274.00p 155666
26/11/2024 275.00p 277.00p 273.04p 275.00p 173180
25/11/2024 276.00p 277.00p 273.60p 276.00p 262195
22/11/2024 275.00p 275.00p 272.00p 274.00p 247772
21/11/2024 272.00p 272.40p 269.00p 270.00p 179046
20/11/2024 273.00p 274.00p 269.00p 272.00p 155931
19/11/2024 274.00p 275.00p 270.68p 272.00p 257214
18/11/2024 274.00p 275.00p 271.24p 273.00p 171290
15/11/2024 270.00p 274.00p 270.00p 274.00p 116676
14/11/2024 273.00p 274.00p 270.30p 274.00p 157196
13/11/2024 273.00p 275.00p 270.00p 271.50p 188082
12/11/2024 274.00p 276.00p 272.52p 274.00p 141481
11/11/2024 275.00p 277.00p 273.20p 275.00p 157547
08/11/2024 273.00p 275.00p 272.00p 272.00p 121633
07/11/2024 274.00p 275.25p 273.00p 274.00p 187572
06/11/2024 277.00p 278.50p 272.00p 273.00p 346668
05/11/2024 276.00p 277.00p 272.74p 274.00p 129905
04/11/2024 275.00p 278.65p 274.00p 275.00p 283805
01/11/2024 273.00p 276.00p 272.00p 275.00p 275969
31/10/2024 276.00p 277.00p 270.02p 271.00p 151467
30/10/2024 278.00p 281.00p 276.55p 278.50p 258921
29/10/2024 282.00p 283.48p 280.00p 280.00p 194756
28/10/2024 283.00p 284.00p 280.00p 283.00p 168080
25/10/2024 282.00p 283.00p 281.44p 282.00p 372605
24/10/2024 281.00p 282.75p 279.03p 279.00p 330606
23/10/2024 282.00p 283.35p 279.00p 279.00p 218209
22/10/2024 283.00p 283.00p 281.00p 281.00p 83360
21/10/2024 286.00p 286.00p 283.00p 284.00p 244917
18/10/2024 284.00p 286.00p 283.00p 283.00p 307208
17/10/2024 283.00p 285.00p 280.95p 284.00p 199036
16/10/2024 278.00p 282.30p 278.00p 282.00p 259089
15/10/2024 281.00p 282.00p 277.00p 278.00p 296437
14/10/2024 280.00p 282.00p 278.00p 280.00p 240602
11/10/2024 280.00p 282.00p 278.20p 280.00p 221667
10/10/2024 282.00p 283.00p 280.00p 281.00p 207100
09/10/2024 282.00p 282.75p 280.40p 282.00p 105496
08/10/2024 282.00p 284.00p 280.50p 281.00p 168942
07/10/2024 283.00p 285.00p 282.44p 284.00p 234252
04/10/2024 286.00p 287.00p 282.89p 284.00p 404430
03/10/2024 286.00p 286.64p 284.00p 284.00p 173040
02/10/2024 285.00p 288.00p 283.00p 287.00p 167843
01/10/2024 285.00p 286.00p 283.00p 283.00p 223200
30/09/2024 285.00p 289.00p 283.87p 284.00p 193653
27/09/2024 283.00p 288.00p 283.00p 286.00p 173567
26/09/2024 282.00p 286.00p 282.00p 284.00p 297862
25/09/2024 284.00p 285.00p 280.58p 281.00p 342097
24/09/2024 285.00p 287.10p 282.00p 283.00p 247098

*Close Price adjusted for both dividends and splits