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
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
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

*Close Price adjusted for both dividends and splits