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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	119.36	118	118	119.36	117.5	458,993
February 19, 2026	118	117.5	117.5	119	117	212,302
February 18, 2026	117.8	118	118	119	116.73	257,378
February 17, 2026	116.5	116.5	116.5	118	116.5	141,061
February 16, 2026	118	116.5	116.5	118.5	116.5	80,177
February 13, 2026	117.5	116	116	118	116	115,005
February 12, 2026	116.82	116.5	116.5	118	116	289,898
February 11, 2026	117	116	116	117.05	115.25	135,122
February 10, 2026	116.5	115	115	116.5	115	115,302
February 09, 2026	115	115.5	115.5	116.5	114.5	524,531
February 06, 2026	115.5	114.5	114.5	115.5	113.5	402,709
February 05, 2026	115.25	114	114	116	114	321,964
February 04, 2026	115.13	115	115	116	114.54	186,839
February 03, 2026	114	114	114	115.68	114	133,793
February 02, 2026	113.67	114	114	115	112	146,031
January 30, 2026	113	113	113	115	113	94,566
January 29, 2026	113.06	113.5	113.5	115.5	112	437,036
January 28, 2026	111.5	112.5	112.5	113.5	111.5	658,240
January 27, 2026	111.5	111.5	111.5	112.5	111.5	209,226
January 26, 2026	110.73	111	111	112.77	110.73	1.26M
January 23, 2026	110.5	110.5	110.5	112	110.5	266,984
January 22, 2026	111.5	111	111	111.5	109.5	489,521
January 21, 2026	110.5	110	110	111	109.3	330,209
January 20, 2026	109	109	109	110.78	109	610,561
January 19, 2026	109.9	109.5	109.5	110	109.2	145,172
January 16, 2026	110.5	110.5	110.5	110.5	109.5	29,493
January 15, 2026	109	110	110	110.5	108	163,800
January 14, 2026	109	108.5	108.5	109.5	108	82,118
January 13, 2026	108	108.5	108.5	109.18	108	191,176
January 12, 2026	109.2	108.5	108.5	109.5	108	324,836
January 09, 2026	108	108	108	109.5	107.5	349,127
January 08, 2026	109	108	108	109	107.5	285,483
January 07, 2026	108.5	109	109	110	108.5	831,750
January 06, 2026	107.99	108.5	108.5	109.5	107	211,712
January 05, 2026	106.5	107.5	107.5	108	106.5	389,823
January 02, 2026	107.4	106.5	106.5	107.5	106.5	144,944
December 31, 2025	107.5	106.5	106.5	107.5	106.5	26,451
December 30, 2025	106.7	106.5	106.5	107	106	176,619
December 29, 2025	107	105.5	105.5	107	105	142,622
December 24, 2025	104	104	104	107	104	51,895
December 23, 2025	107	105	105	107	105	798,128
December 22, 2025	106.18	105	105	106.5	103.5	398,452
December 19, 2025	106.35	105.5	105.5	106.5	105	1.78M
December 18, 2025	106.63	106	106	106.63	105	123,425
December 17, 2025	105.75	106.5	105.45	107.5	105.63	771,584
December 16, 2025	106.28	105.5	104.46	107	105	213,736
December 15, 2025	106.43	105	103.96	106.5	105	149,938
December 12, 2025	105.5	104.5	104.5	106	104.5	424,832
December 11, 2025	104.64	105	105	106	104	176,784
December 10, 2025	104.5	105	105	105.74	104.39	303,496
December 09, 2025	105	104	104	105.5	104	522,169
December 08, 2025	105.24	104	104	106	104	250,629
December 05, 2025	105.5	104	104	105.85	104	121,913
December 04, 2025	103.5	104	104	105	103.5	387,733
December 03, 2025	104	104.5	104.5	105	103	166,198
December 02, 2025	105	104	104	105.34	104	177,986
December 01, 2025	105	104	104	105	103.25	335,213
November 28, 2025	105	104.5	104.5	105	103.5	194,687
November 27, 2025	104	103	103	104	103	181,129
November 26, 2025	102.65	103.5	103.5	104.34	102.5	56,437

The Diverse Income Trust plc (DIVI.L) LSE