Dunedin Income Growth Investment Trust PLC - DIG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	295	294	294	296	294	226,608
August 14, 2025	295	294	294	295	293	132,565
August 13, 2025	295.58	294	294	296	293	81,349
August 12, 2025	294.36	294	294	295.29	293	220,294
August 11, 2025	294.3	294	294	297	293	278,725
August 08, 2025	294.08	294	294	296	294	225,531
August 07, 2025	293.35	295	295	295.82	293.35	339,634
August 06, 2025	297.4	297	293.8	299	296	204,099
August 05, 2025	295.9	297	293.8	298	295.5	363,287
August 04, 2025	295.54	296	292.81	298	293.2	291,187
August 01, 2025	297.5	294	290.83	298	293.69	125,393
July 31, 2025	302	297	293.8	302	297	78,109
July 30, 2025	298	299	299	300.33	298	101,810
July 29, 2025	302	299	299	303	299	300,843
July 28, 2025	303.72	300	300	305	300	134,035
July 25, 2025	301.01	302	302	304	297.3	179,450
July 24, 2025	304	302	302	305	300.52	214,153
July 23, 2025	304	302	302	304	300.6	96,937
July 22, 2025	302.2	300	300	302.2	300	105,895
July 21, 2025	301.49	301	301	304	300	139,727
July 18, 2025	302.25	301	301	303	301	57,914
July 17, 2025	301.94	301	301	303	300	116,565
July 16, 2025	301.3	300	300	302.13	300	153,568
July 15, 2025	301.44	303	303	304	301.44	124,298
July 14, 2025	301.35	302	302	303	301	108,192
July 11, 2025	301.25	301.08	301.08	304	301	42,701
July 10, 2025	302.28	302	302	304	301	101,471
July 09, 2025	299.65	301	301	301.62	298	43,172
July 08, 2025	299.81	299	299	301	299	135,336
July 07, 2025	300.2	299	299	301.4	298	83,261
July 04, 2025	302	299	299	302	299	47,000
July 03, 2025	299.85	301	301	302	299	104,666
July 02, 2025	301.5	298	298	302	298	110,385
July 01, 2025	301.14	301	301	303	299.65	124,250
June 30, 2025	300.5	301	301	303	300.37	376,612
June 27, 2025	299.6	300	300	302	299	126,821
June 26, 2025	298.78	299	299	302	297	100,502
June 25, 2025	299	297	297	301	297	190,274
June 24, 2025	301.5	299	299	304	298	291,761
June 23, 2025	298.77	299	299	301	296.3	312,498
June 20, 2025	303.05	300	300	305	299	550,246
June 19, 2025	303.7	299	299	304	299	82,665
June 18, 2025	303	301	301	305.97	301	56,500
June 17, 2025	302	302	302	307	301	161,655
June 16, 2025	303.08	304	304	306	302	216,410
June 13, 2025	303.21	303	303	304.55	301	164,280
June 12, 2025	301.58	304	304	305	301.57	95,314
June 11, 2025	305	304	304	305	303.71	163,401
June 10, 2025	300.78	303	303	304	300.78	131,748
June 09, 2025	301.14	301	301	302	300	65,709
June 06, 2025	302	300	300	302	299.5	44,818
June 05, 2025	299.34	300	300	302	299	145,254
June 04, 2025	298.78	300	300	301	298.78	116,594
June 03, 2025	299.12	299	299	301	298.3	782,692
June 02, 2025	299.35	298	298	300	297.24	83,403
May 30, 2025	298.58	299	299	300	298	90,697
May 29, 2025	298.9	298	298	301	298	105,658
May 28, 2025	300	298	298	301	295	194,621
May 27, 2025	299.4	299	299	301.7	296	120,602
May 23, 2025	297.6	295	295	299	293.29	122,508

Dunedin Income Growth Investment Trust PLC (DIG.L) LSE