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
24/12/2025 104.00p 107.00p 104.00p 104.00p 51895
23/12/2025 106.00p 107.00p 105.00p 105.00p 798128
22/12/2025 106.00p 106.50p 103.50p 105.00p 398452
19/12/2025 106.50p 106.50p 105.00p 105.50p 1642040
18/12/2025 106.00p 106.62p 105.00p 106.00p 103425
17/12/2025 106.50p 107.50p 105.62p 106.50p 771584
16/12/2025 106.00p 107.00p 105.00p 105.50p 213736
15/12/2025 106.50p 106.50p 105.00p 105.00p 149937
12/12/2025 106.00p 106.00p 104.00p 104.00p 424925
11/12/2025 105.50p 106.00p 104.00p 105.00p 130970
10/12/2025 105.50p 105.74p 104.39p 105.00p 303496
09/12/2025 105.00p 105.50p 104.00p 104.00p 522169
08/12/2025 105.00p 106.00p 104.00p 104.00p 233867
05/12/2025 105.50p 105.85p 104.00p 104.00p 112635
04/12/2025 103.50p 105.00p 103.50p 104.00p 387733
03/12/2025 104.00p 105.00p 103.00p 104.50p 166198
02/12/2025 105.00p 105.34p 104.00p 104.00p 177986
01/12/2025 105.00p 105.00p 103.25p 104.00p 335212
28/11/2025 104.50p 105.00p 103.50p 104.50p 180348
27/11/2025 104.00p 104.00p 103.00p 103.00p 181129
26/11/2025 102.50p 104.34p 102.50p 103.50p 50339
25/11/2025 102.50p 103.00p 102.00p 102.50p 297801
24/11/2025 103.00p 104.00p 102.00p 102.00p 167304
21/11/2025 102.50p 104.00p 102.00p 102.00p 115825
20/11/2025 103.00p 105.00p 103.00p 103.00p 101182
19/11/2025 103.00p 104.00p 102.00p 102.50p 246865
18/11/2025 102.00p 102.92p 102.00p 102.00p 408515
17/11/2025 103.50p 105.00p 103.00p 103.00p 699988
14/11/2025 103.50p 104.50p 103.00p 103.00p 410367
13/11/2025 105.00p 105.98p 104.00p 104.50p 381823
12/11/2025 105.00p 105.50p 104.75p 105.50p 226312
11/11/2025 103.00p 104.88p 103.00p 104.50p 215217
10/11/2025 105.00p 106.00p 103.00p 103.00p 99421
07/11/2025 104.50p 105.50p 104.00p 104.00p 74046
06/11/2025 104.50p 105.50p 103.50p 104.00p 266867
05/11/2025 105.00p 105.00p 103.50p 104.50p 192195
04/11/2025 104.00p 105.00p 103.50p 105.00p 239094
03/11/2025 105.00p 105.50p 104.00p 104.50p 183523
31/10/2025 105.00p 105.21p 104.50p 104.50p 168787
30/10/2025 104.00p 106.00p 103.50p 104.50p 281402
29/10/2025 105.00p 105.00p 104.35p 104.50p 174810
28/10/2025 104.50p 104.50p 104.00p 104.50p 396883
27/10/2025 103.50p 104.50p 102.65p 104.00p 834713
24/10/2025 103.50p 104.00p 102.50p 103.50p 311364
23/10/2025 103.00p 104.00p 102.00p 103.00p 1196111
22/10/2025 102.50p 102.50p 101.00p 102.00p 916024
21/10/2025 102.00p 103.50p 101.00p 101.50p 383416
20/10/2025 102.50p 104.00p 102.00p 102.00p 1253574
17/10/2025 103.00p 104.00p 101.51p 102.00p 512148
16/10/2025 104.50p 105.00p 104.00p 104.00p 153621
15/10/2025 104.50p 106.00p 104.00p 104.50p 253218
14/10/2025 104.00p 106.00p 103.50p 103.50p 262802
13/10/2025 105.00p 105.50p 103.00p 104.50p 353601
10/10/2025 104.50p 105.00p 103.15p 105.00p 657663
09/10/2025 105.50p 106.00p 104.50p 105.00p 334623
08/10/2025 106.00p 106.00p 105.00p 105.00p 677676
07/10/2025 105.50p 106.00p 105.00p 105.50p 179304
06/10/2025 105.50p 105.86p 105.00p 105.00p 241874
03/10/2025 105.00p 105.50p 105.00p 105.00p 219142
02/10/2025 104.50p 105.00p 104.50p 104.50p 447536
01/10/2025 104.50p 105.00p 104.00p 104.50p 144811
30/09/2025 103.50p 104.50p 103.44p 104.00p 184792
29/09/2025 102.50p 104.00p 101.23p 103.00p 176679
26/09/2025 102.00p 102.50p 101.55p 102.00p 209835
25/09/2025 102.00p 102.50p 101.00p 101.50p 290216
24/09/2025 103.00p 104.00p 102.00p 103.00p 227247
23/09/2025 103.00p 103.00p 102.00p 102.50p 157974
22/09/2025 102.00p 103.00p 101.10p 102.50p 192746
19/09/2025 101.50p 102.50p 101.25p 101.50p 315721
18/09/2025 101.50p 102.10p 101.00p 101.00p 199290
17/09/2025 101.50p 102.50p 101.05p 101.50p 115221
16/09/2025 101.00p 101.00p 101.00p 101.00p 86207
15/09/2025 101.00p 101.73p 100.50p 101.00p 346680
12/09/2025 101.00p 102.00p 100.50p 101.00p 399675
11/09/2025 101.00p 101.50p 101.00p 100.50p 173114
10/09/2025 101.00p 101.50p 100.85p 101.50p 106396
09/09/2025 101.00p 102.00p 101.00p 101.00p 523189
08/09/2025 100.00p 102.00p 100.00p 101.00p 183915
05/09/2025 101.50p 101.50p 99.60p 100.75p 156021
04/09/2025 101.50p 101.50p 100.02p 100.50p 384685
03/09/2025 100.00p 101.50p 100.00p 100.50p 230234
02/09/2025 100.00p 102.00p 100.00p 100.50p 409833
01/09/2025 101.00p 102.32p 101.00p 102.00p 225981
29/08/2025 103.00p 103.00p 101.00p 102.00p 92809
28/08/2025 101.00p 103.00p 101.00p 102.00p 246791
27/08/2025 101.50p 103.00p 101.50p 102.50p 115443
26/08/2025 101.50p 103.00p 101.50p 103.00p 178593
22/08/2025 102.00p 103.50p 101.52p 103.00p 152789
21/08/2025 101.50p 104.00p 101.50p 102.75p 139945
20/08/2025 101.50p 103.00p 100.50p 102.50p 642881
19/08/2025 102.00p 102.50p 101.00p 101.50p 262660
18/08/2025 101.00p 102.00p 100.90p 101.00p 313973
15/08/2025 101.00p 102.00p 100.67p 101.00p 175563
14/08/2025 100.50p 102.00p 100.00p 100.50p 1477089
13/08/2025 100.00p 101.50p 100.00p 100.00p 106835
12/08/2025 101.00p 101.50p 99.60p 100.75p 168905
11/08/2025 100.00p 102.00p 99.60p 99.80p 113114
08/08/2025 100.00p 101.50p 99.68p 100.75p 250646
07/08/2025 101.00p 102.89p 100.00p 101.00p 421740
06/08/2025 102.50p 103.00p 100.60p 101.50p 733384
05/08/2025 103.00p 103.55p 102.50p 102.75p 271290
04/08/2025 103.50p 104.50p 101.17p 102.75p 144961
01/08/2025 103.00p 106.50p 101.50p 101.50p 139318
31/07/2025 104.00p 106.00p 104.00p 104.00p 152311
30/07/2025 105.00p 107.00p 103.00p 103.00p 225329
29/07/2025 106.00p 108.00p 105.00p 105.00p 254330
28/07/2025 107.00p 109.50p 105.50p 105.50p 158256
25/07/2025 108.00p 109.12p 107.00p 107.00p 2477775
24/07/2025 109.00p 109.50p 107.50p 108.00p 1748079
23/07/2025 107.00p 108.50p 107.00p 107.00p 3618476
22/07/2025 107.00p 108.12p 106.50p 107.00p 747321
21/07/2025 107.50p 108.10p 106.75p 107.50p 219721
18/07/2025 106.00p 107.50p 105.71p 106.50p 249098
17/07/2025 105.50p 107.00p 105.00p 105.50p 202167
16/07/2025 106.00p 107.00p 105.00p 105.50p 224996
15/07/2025 106.50p 107.00p 106.00p 106.00p 151683
14/07/2025 106.50p 107.00p 105.62p 106.00p 265626
11/07/2025 106.50p 106.50p 105.50p 105.50p 241353
10/07/2025 105.50p 106.00p 105.10p 105.50p 355813
09/07/2025 104.50p 106.00p 104.50p 105.00p 132752
08/07/2025 105.00p 105.40p 104.50p 104.50p 225858
07/07/2025 105.00p 105.50p 103.50p 104.50p 203307
04/07/2025 104.00p 105.00p 103.70p 104.00p 153291
03/07/2025 104.50p 105.00p 103.50p 104.50p 194539
02/07/2025 104.00p 105.50p 103.00p 103.00p 301948
01/07/2025 104.50p 105.00p 104.00p 105.00p 4416531
30/06/2025 104.00p 105.00p 103.75p 104.00p 815473
27/06/2025 103.50p 104.50p 103.26p 104.00p 282799
26/06/2025 103.00p 103.32p 101.50p 103.00p 364210
25/06/2025 102.50p 103.00p 102.50p 102.50p 424135
24/06/2025 102.50p 104.50p 102.00p 102.50p 134081
23/06/2025 102.00p 102.95p 102.00p 102.00p 141546
20/06/2025 102.00p 103.50p 101.50p 103.00p 873515
19/06/2025 101.50p 102.00p 101.00p 101.00p 317715
18/06/2025 102.50p 103.00p 102.25p 102.50p 422844
17/06/2025 102.50p 103.00p 101.50p 102.50p 513056
16/06/2025 102.50p 103.00p 101.00p 103.00p 279547
13/06/2025 103.00p 103.00p 100.50p 102.50p 318784
12/06/2025 103.00p 104.00p 102.00p 104.00p 305397
11/06/2025 103.50p 104.00p 102.00p 103.50p 170576
10/06/2025 102.00p 103.72p 101.50p 102.00p 553915
09/06/2025 101.50p 102.78p 101.50p 102.00p 202733
06/06/2025 102.50p 102.67p 101.45p 102.00p 175129
05/06/2025 101.50p 103.00p 101.26p 101.50p 672743
04/06/2025 101.50p 103.00p 101.00p 101.75p 209310
03/06/2025 101.50p 102.50p 100.60p 101.00p 343609
02/06/2025 101.00p 103.00p 100.73p 101.00p 294143
30/05/2025 101.50p 103.00p 100.72p 103.00p 809416
29/05/2025 101.00p 101.00p 100.00p 100.50p 991258
28/05/2025 100.50p 101.50p 100.00p 100.00p 3279390
27/05/2025 99.60p 101.50p 98.42p 100.00p 560883
23/05/2025 97.80p 100.00p 97.80p 99.00p 289124
22/05/2025 98.40p 100.00p 98.20p 100.00p 254537
21/05/2025 99.20p 100.50p 98.80p 99.00p 273060
20/05/2025 99.80p 100.50p 98.70p 99.80p 1361674
19/05/2025 98.20p 99.60p 97.98p 98.60p 378769
16/05/2025 98.00p 100.00p 98.00p 98.40p 983227
15/05/2025 97.40p 99.20p 97.20p 98.00p 532177
14/05/2025 99.20p 99.20p 97.60p 97.80p 196875
13/05/2025 97.60p 98.60p 97.40p 98.60p 246641
12/05/2025 98.80p 99.00p 97.20p 98.40p 466744
09/05/2025 98.00p 98.60p 96.80p 97.40p 492464
08/05/2025 97.60p 97.80p 96.20p 97.80p 254938
07/05/2025 96.00p 97.00p 95.60p 97.00p 460777
06/05/2025 96.00p 96.80p 95.00p 96.80p 408822
02/05/2025 94.60p 95.80p 94.60p 95.80p 142479
01/05/2025 94.00p 95.00p 93.80p 95.00p 3534258
30/04/2025 94.20p 94.60p 94.00p 94.60p 77247
29/04/2025 93.80p 94.85p 93.60p 93.80p 225755
28/04/2025 93.60p 94.80p 93.11p 93.60p 214701
25/04/2025 93.60p 94.00p 90.40p 93.00p 110160
24/04/2025 93.00p 94.80p 92.40p 93.20p 177811
23/04/2025 93.80p 95.00p 91.40p 92.40p 677961
22/04/2025 91.00p 93.20p 90.92p 93.20p 360205
17/04/2025 91.40p 92.40p 90.00p 91.20p 287339
16/04/2025 92.00p 92.40p 88.20p 92.00p 145430
15/04/2025 90.60p 91.80p 90.00p 90.60p 182190
14/04/2025 91.40p 91.40p 86.40p 90.80p 286820
11/04/2025 87.00p 88.20p 86.00p 88.20p 423895
10/04/2025 87.00p 90.60p 87.00p 87.80p 648244
09/04/2025 83.80p 84.40p 82.66p 84.40p 337412
08/04/2025 86.40p 86.40p 83.52p 86.40p 181848
07/04/2025 86.40p 86.40p 80.00p 84.00p 1308066
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

*Close Price adjusted for both dividends and splits