The Diverse Income Trust plc - DIVI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	103.12	102	102	104	101.52	512,148
October 16, 2025	104.35	104	104	105	104	153,621
October 15, 2025	104	104.5	104.5	106	104	253,218
October 14, 2025	104.36	103.5	103.5	106	103.5	262,802
October 13, 2025	104.12	104.5	104.5	105.5	103	353,601
October 10, 2025	104.54	105	105	105	103.15	657,663
October 09, 2025	105	105	105	106	104.5	334,623
October 08, 2025	105.83	105	105	106	105	719,498
October 07, 2025	105.65	105.5	105.5	106	105	179,304
October 06, 2025	105.85	105	105	105.86	105	241,875
October 03, 2025	105	105	105	105.5	105	219,142
October 02, 2025	104.99	104.5	104.5	105	104.5	447,536
October 01, 2025	104.55	104.5	104.5	105	104	151,468
September 30, 2025	103.5	104	104	104.5	103.44	184,794
September 29, 2025	101.23	103	103	104	101.23	180,309
September 26, 2025	102.13	102	102	102.5	101.55	209,835
September 25, 2025	102.22	101.5	101.5	102.5	101	290,216
September 24, 2025	102.5	103	101.65	104	102	791,097
September 23, 2025	103	102.5	101.16	103	102	157,974
September 22, 2025	101.1	102.5	101.16	103	101.1	192,746
September 19, 2025	102.5	101.5	101.5	102.5	101.25	395,477
September 18, 2025	101.5	101	101	102.1	101	200,099
September 17, 2025	101.5	101.5	101.5	102.5	101.05	115,221
September 16, 2025	101.5	101	101	102	101	86,207
September 15, 2025	101	101	101	101.73	100.5	353,262
September 12, 2025	101	101	101	102	100.5	399,675
September 11, 2025	101	100.5	100.5	102	100.5	285,114
September 10, 2025	101	101.5	101.5	101.5	100.85	106,396
September 09, 2025	101.03	101.25	101.25	102	101	371,905
September 08, 2025	100.5	101	101	102	100	183,915
September 05, 2025	101.03	100.75	100.75	101.5	99.6	161,021
September 04, 2025	101.5	100.5	100.5	101.5	100.02	534,685
September 03, 2025	101.5	100.5	100.5	101.5	100	230,234
September 02, 2025	101.82	100.5	100.5	102	100	409,833
September 01, 2025	102.16	102	102	102.32	101	226,269
August 29, 2025	102.5	102	102	103	101	93,019
August 28, 2025	103	102	102	103	101	246,791
August 27, 2025	101.5	102.5	102.5	103	101.5	115,443
August 26, 2025	102.76	103	103	103	101.5	178,594
August 22, 2025	103.5	103	103	103.5	101.52	152,789
August 21, 2025	104	102.75	102.75	104	101.5	139,945
August 20, 2025	101.5	102.5	102.5	103	100.5	642,881
August 19, 2025	101.5	101.5	101.5	102.5	101	262,660
August 18, 2025	101.1	101	101	102	100.9	304,965
August 15, 2025	102	101	101	102	100.67	175,563
August 14, 2025	102	100.5	100.5	102	100	1.48M
August 13, 2025	100.65	100	100	101.5	100	106,835
August 12, 2025	99.74	100.75	100.75	101.5	99.6	168,905
August 11, 2025	102	99.8	99.8	102	99.6	113,114
August 08, 2025	101.2	100.75	100.75	101.5	99.68	263,265
August 07, 2025	102.89	101	101	102.89	100	428,816
August 06, 2025	103	101.5	101.5	103	100.6	733,384
August 05, 2025	103.44	102.75	102.75	103.55	102.5	275,844
August 04, 2025	103.34	102.75	102.75	104.5	101.18	146,404
August 01, 2025	106	101.5	101.5	106.5	101.5	139,318
July 31, 2025	105	104	104	106	104	154,204
July 30, 2025	106.17	103	103	107	103	225,329
July 29, 2025	108	105	105	108	105	254,330
July 28, 2025	108.18	105.5	105.5	109.5	105.5	158,256
July 25, 2025	108.12	107	107	109.12	107	2.48M

The Diverse Income Trust plc (DIVI.L) LSE