Dunedin Income Growth Ord (DIG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 282.56 | 283.00 | 280.00 | 283.00 | 283.00 | 184,600 |
| Apr 22, 2024 | 279.00 | 281.00 | 277.45 | 280.00 | 280.00 | 212,745 |
| Apr 19, 2024 | 276.00 | 277.00 | 275.00 | 276.00 | 276.00 | 144,116 |
| Apr 18, 2024 | 278.00 | 279.00 | 276.00 | 278.00 | 278.00 | 80,902 |
| Apr 17, 2024 | 275.00 | 278.00 | 273.36 | 277.00 | 277.00 | 130,970 |
| Apr 16, 2024 | 277.00 | 277.50 | 274.00 | 275.00 | 275.00 | 130,206 |
| Apr 15, 2024 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | 329,337 |
| Apr 12, 2024 | 281.00 | 281.05 | 278.00 | 278.00 | 278.00 | 244,093 |
| Apr 11, 2024 | 277.00 | 280.00 | 276.46 | 277.00 | 277.00 | 166,052 |
| Apr 10, 2024 | 279.00 | 280.00 | 275.58 | 277.00 | 277.00 | 262,320 |
| Apr 09, 2024 | 278.00 | 280.00 | 276.52 | 277.00 | 277.00 | 271,628 |
| Apr 08, 2024 | 275.00 | 278.00 | 274.00 | 278.00 | 278.00 | 341,263 |
| Apr 05, 2024 | 274.00 | 276.00 | 273.00 | 276.00 | 276.00 | 224,930 |
| Apr 04, 2024 | 279.00 | 278.05 | 276.00 | 276.00 | 276.00 | 372,441 |
| Apr 03, 2024 | 277.00 | 280.00 | 275.00 | 276.00 | 276.00 | 247,667 |
| Apr 02, 2024 | 278.00 | 283.00 | 277.00 | 278.00 | 278.00 | 285,089 |
| Mar 28, 2024 | 278.00 | 281.00 | 277.50 | 279.00 | 279.00 | 205,995 |
| Mar 27, 2024 | 279.00 | 279.10 | 276.00 | 279.00 | 279.00 | 163,664 |
| Mar 26, 2024 | 277.00 | 278.00 | 276.00 | 278.00 | 278.00 | 204,902 |
| Mar 25, 2024 | 278.00 | 280.00 | 275.88 | 276.00 | 276.00 | 367,109 |
| Mar 22, 2024 | 279.00 | 280.00 | 276.88 | 278.00 | 278.00 | 265,997 |
| Mar 21, 2024 | 277.00 | 279.00 | 276.00 | 277.00 | 277.00 | 299,524 |
| Mar 20, 2024 | 274.00 | 277.00 | 273.59 | 274.00 | 274.00 | 156,554 |
| Mar 19, 2024 | 275.00 | 276.00 | 273.00 | 274.00 | 274.00 | 238,215 |
| Mar 18, 2024 | 275.00 | 277.00 | 272.00 | 275.00 | 275.00 | 144,361 |
| Mar 15, 2024 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 108,514 |
| Mar 14, 2024 | 277.00 | 280.28 | 275.00 | 277.00 | 277.00 | 273,309 |
| Mar 13, 2024 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | 342,648 |
| Mar 12, 2024 | 278.00 | 279.00 | 277.00 | 277.00 | 277.00 | 310,792 |
| Mar 11, 2024 | 276.00 | 277.00 | 274.02 | 277.00 | 277.00 | 161,609 |
| Mar 08, 2024 | 276.00 | 277.00 | 275.00 | 276.00 | 276.00 | 145,767 |
| Mar 07, 2024 | 274.00 | 277.00 | 274.00 | 276.00 | 276.00 | 252,155 |
| Mar 06, 2024 | 275.00 | 276.20 | 272.83 | 274.00 | 274.00 | 237,191 |
| Mar 05, 2024 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | 225,189 |
| Mar 04, 2024 | 277.00 | 279.00 | 274.00 | 274.00 | 274.00 | 197,692 |
| Mar 01, 2024 | 276.00 | 277.00 | 274.23 | 276.00 | 276.00 | 228,536 |
| Feb 29, 2024 | 273.00 | 275.29 | 273.00 | 274.00 | 274.00 | 198,598 |
| Feb 28, 2024 | 274.00 | 276.00 | 271.00 | 273.00 | 273.00 | 147,935 |
| Feb 27, 2024 | 275.00 | 276.00 | 274.00 | 274.00 | 274.00 | 230,155 |
| Feb 26, 2024 | 275.00 | 275.55 | 273.40 | 275.00 | 275.00 | 272,642 |
| Feb 23, 2024 | 275.00 | 276.00 | 274.00 | 276.00 | 276.00 | 106,387 |
| Feb 22, 2024 | 275.00 | 276.30 | 273.00 | 274.00 | 274.00 | 263,352 |
| Feb 21, 2024 | 274.00 | 274.60 | 273.00 | 273.00 | 273.00 | 146,476 |
| Feb 20, 2024 | 274.00 | 276.00 | 273.00 | 275.00 | 275.00 | 126,514 |
| Feb 19, 2024 | 274.00 | 276.00 | 273.00 | 276.00 | 276.00 | 173,981 |
| Feb 16, 2024 | 272.00 | 274.01 | 272.00 | 274.00 | 274.00 | 250,849 |
| Feb 15, 2024 | 272.00 | 273.40 | 271.00 | 272.00 | 272.00 | 110,093 |
| Feb 14, 2024 | 270.00 | 272.00 | 270.00 | 271.00 | 271.00 | 152,178 |
| Feb 13, 2024 | 271.00 | 273.00 | 268.50 | 270.00 | 270.00 | 240,025 |
| Feb 12, 2024 | 273.00 | 273.00 | 271.00 | 272.00 | 272.00 | 159,298 |
| Feb 09, 2024 | 273.00 | 274.00 | 270.00 | 272.00 | 272.00 | 294,925 |
| Feb 08, 2024 | 273.00 | 275.00 | 272.05 | 273.00 | 273.00 | 297,405 |
| Feb 07, 2024 | 275.00 | 275.48 | 273.00 | 273.00 | 273.00 | 141,995 |
| Feb 06, 2024 | 276.00 | 278.12 | 273.04 | 275.00 | 275.00 | 220,457 |
| Feb 05, 2024 | 274.00 | 275.00 | 273.00 | 273.00 | 273.00 | 112,468 |
| Feb 02, 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 116,764 |
| Feb 01, 2024 | 273.00 | 275.00 | 271.38 | 273.00 | 273.00 | 241,243 |
| Feb 01, 2024 | 0.032 Dividend | |||||
| Jan 31, 2024 | 277.00 | 279.00 | 276.00 | 276.00 | 275.97 | 164,507 |
| Jan 30, 2024 | 278.00 | 279.25 | 276.40 | 277.00 | 276.97 | 138,897 |
| Jan 29, 2024 | 278.00 | 278.00 | 274.44 | 277.00 | 276.97 | 150,565 |
| Jan 26, 2024 | 274.00 | 277.00 | 272.00 | 275.00 | 274.97 | 182,309 |
| Jan 25, 2024 | 273.00 | 276.00 | 271.00 | 273.00 | 272.97 | 105,621 |
| Jan 24, 2024 | 272.00 | 275.00 | 272.00 | 273.00 | 272.97 | 177,364 |
| Jan 23, 2024 | 274.00 | 275.00 | 272.00 | 272.00 | 271.97 | 151,096 |
| Jan 22, 2024 | 275.00 | 275.10 | 271.40 | 274.00 | 273.97 | 135,505 |
| Jan 19, 2024 | 274.00 | 274.45 | 271.00 | 274.00 | 273.97 | 111,255 |
| Jan 18, 2024 | 274.00 | 275.00 | 269.14 | 272.00 | 271.97 | 201,495 |
| Jan 17, 2024 | 273.00 | 274.02 | 269.00 | 271.00 | 270.97 | 215,446 |
| Jan 16, 2024 | 277.00 | 278.00 | 274.00 | 275.00 | 274.97 | 138,901 |
| Jan 15, 2024 | 276.00 | 279.05 | 275.52 | 276.00 | 275.97 | 140,135 |
| Jan 12, 2024 | 281.00 | 281.00 | 276.00 | 277.00 | 276.97 | 167,993 |
| Jan 11, 2024 | 280.00 | 281.00 | 277.00 | 277.00 | 276.97 | 93,095 |
| Jan 10, 2024 | 279.00 | 281.00 | 278.00 | 280.00 | 279.97 | 117,543 |
| Jan 09, 2024 | 280.00 | 280.00 | 279.00 | 279.00 | 278.97 | 138,191 |
| Jan 08, 2024 | 278.00 | 280.00 | 275.84 | 280.00 | 279.97 | 162,293 |
| Jan 05, 2024 | 279.00 | 280.25 | 276.00 | 278.00 | 277.97 | 167,279 |
| Jan 04, 2024 | 282.00 | 282.00 | 279.11 | 280.00 | 279.97 | 92,097 |
| Jan 03, 2024 | 283.00 | 284.00 | 279.00 | 280.00 | 279.97 | 116,392 |
| Jan 02, 2024 | 283.00 | 286.00 | 280.40 | 282.00 | 281.97 | 218,176 |
| Dec 29, 2023 | 284.00 | 284.56 | 282.00 | 282.00 | 281.97 | 73,278 |
| Dec 28, 2023 | 284.00 | 285.48 | 280.44 | 282.00 | 281.97 | 119,187 |
| Dec 27, 2023 | 278.00 | 285.00 | 278.00 | 282.00 | 281.97 | 56,861 |
| Dec 22, 2023 | 282.00 | 283.00 | 280.10 | 282.00 | 281.97 | 102,999 |
| Dec 21, 2023 | 282.00 | 283.00 | 280.44 | 281.00 | 280.97 | 125,867 |
| Dec 20, 2023 | 282.00 | 284.50 | 281.00 | 281.00 | 280.97 | 117,789 |
| Dec 19, 2023 | 280.00 | 283.00 | 278.00 | 280.00 | 279.97 | 183,573 |
| Dec 18, 2023 | 280.00 | 281.00 | 276.57 | 280.00 | 279.97 | 118,949 |
| Dec 15, 2023 | 281.00 | 281.00 | 277.00 | 279.00 | 278.97 | 103,899 |
| Dec 14, 2023 | 280.00 | 284.00 | 277.60 | 279.00 | 278.97 | 165,746 |
| Dec 13, 2023 | 277.00 | 278.00 | 275.41 | 277.00 | 276.97 | 106,355 |
| Dec 12, 2023 | 277.00 | 278.00 | 274.00 | 274.00 | 273.97 | 152,537 |
| Dec 11, 2023 | 276.00 | 276.00 | 274.00 | 275.00 | 274.97 | 92,896 |
| Dec 08, 2023 | 275.00 | 276.40 | 273.00 | 274.00 | 273.97 | 130,514 |
| Dec 07, 2023 | 272.00 | 275.00 | 271.42 | 273.00 | 272.97 | 149,683 |
| Dec 06, 2023 | 275.00 | 276.00 | 270.75 | 273.00 | 272.97 | 80,387 |
| Dec 05, 2023 | 274.00 | 275.34 | 270.00 | 274.00 | 273.97 | 101,255 |
| Dec 04, 2023 | 276.00 | 276.00 | 273.00 | 273.00 | 272.97 | 88,906 |
| Dec 01, 2023 | 275.00 | 277.00 | 271.69 | 276.00 | 275.97 | 111,799 |
| Nov 30, 2023 | 271.00 | 275.00 | 270.46 | 273.00 | 272.97 | 88,418 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.