Dunedin Income Growth Investment Trust PLC (LON:DIG)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
0.00 (0.00%)
Aug 22, 2025, 4:35 PM BST
LON:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 297.00 | 302.00 | 297.00 | 300.00 | 300.00 | - | 267,388 |
| Aug 21, 2025 | 298.08 | 301.00 | 298.02 | 300.00 | 300.00 | - | 265,207 |
| Aug 20, 2025 | 295.25 | 300.25 | 293.35 | 300.00 | 300.00 | 1.01% | 161,564 |
| Aug 19, 2025 | 293.04 | 298.00 | 293.04 | 297.00 | 297.00 | 1.02% | 386,501 |
| Aug 18, 2025 | 293.31 | 295.00 | 293.00 | 294.00 | 294.00 | - | 165,923 |
| Aug 15, 2025 | 295.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 296,517 |
| Aug 14, 2025 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 132,565 |
| Aug 13, 2025 | 295.58 | 296.00 | 293.00 | 294.00 | 294.00 | - | 81,349 |
| Aug 12, 2025 | 294.36 | 295.29 | 293.00 | 294.00 | 294.00 | - | 220,294 |
| Aug 11, 2025 | 294.30 | 297.00 | 293.00 | 294.00 | 294.00 | - | 278,725 |
| Aug 8, 2025 | 294.08 | 296.00 | 294.00 | 294.00 | 294.00 | -0.34% | 225,531 |
| Aug 7, 2025 | 293.35 | 295.82 | 293.35 | 295.00 | 295.00 | -0.67% | 339,634 |
| Aug 6, 2025 | 297.40 | 299.00 | 296.00 | 297.00 | 293.80 | - | 204,099 |
| Aug 5, 2025 | 295.90 | 298.00 | 295.50 | 297.00 | 293.80 | 0.34% | 363,287 |
| Aug 4, 2025 | 295.54 | 298.00 | 293.20 | 296.00 | 292.81 | 0.68% | 291,187 |
| Aug 1, 2025 | 297.50 | 298.00 | 293.69 | 294.00 | 290.83 | -1.01% | 125,393 |
| Jul 31, 2025 | 302.00 | 302.00 | 297.00 | 297.00 | 293.80 | -0.67% | 78,109 |
| Jul 30, 2025 | 298.00 | 300.33 | 298.00 | 299.00 | 295.78 | - | 101,810 |
| Jul 29, 2025 | 302.00 | 303.00 | 299.00 | 299.00 | 295.78 | -0.33% | 300,843 |
| Jul 28, 2025 | 303.72 | 305.00 | 300.00 | 300.00 | 296.77 | -0.66% | 134,035 |
| Jul 25, 2025 | 301.01 | 304.00 | 297.30 | 302.00 | 298.75 | - | 179,450 |
| Jul 24, 2025 | 304.00 | 305.00 | 300.52 | 302.00 | 298.75 | - | 214,153 |
| Jul 23, 2025 | 304.00 | 304.00 | 300.60 | 302.00 | 298.75 | 0.67% | 96,937 |
| Jul 22, 2025 | 302.20 | 302.20 | 300.00 | 300.00 | 296.77 | -0.33% | 105,895 |
| Jul 21, 2025 | 301.49 | 304.00 | 300.00 | 301.00 | 297.76 | - | 139,727 |
| Jul 18, 2025 | 302.25 | 303.00 | 301.00 | 301.00 | 297.76 | - | 57,914 |
| Jul 17, 2025 | 301.94 | 303.00 | 300.00 | 301.00 | 297.76 | 0.33% | 116,565 |
| Jul 16, 2025 | 301.30 | 302.13 | 300.00 | 300.00 | 296.77 | -0.99% | 153,568 |
| Jul 15, 2025 | 301.44 | 304.00 | 301.44 | 303.00 | 299.74 | 0.33% | 120,164 |
| Jul 14, 2025 | 301.35 | 303.00 | 301.00 | 302.00 | 298.75 | 0.33% | 108,192 |
| Jul 11, 2025 | 301.25 | 304.00 | 301.00 | 301.00 | 297.74 | -0.33% | 43,865 |
| Jul 10, 2025 | 302.28 | 304.00 | 301.00 | 302.00 | 298.73 | 0.33% | 105,422 |
| Jul 9, 2025 | 299.65 | 301.62 | 298.00 | 301.00 | 297.74 | 0.67% | 43,172 |
| Jul 8, 2025 | 299.81 | 301.00 | 299.00 | 299.00 | 295.76 | - | 135,336 |
| Jul 7, 2025 | 300.20 | 301.40 | 298.00 | 299.00 | 295.76 | - | 80,455 |
| Jul 4, 2025 | 302.00 | 302.00 | 299.00 | 299.00 | 295.76 | -0.66% | 47,000 |
| Jul 3, 2025 | 299.85 | 302.00 | 299.00 | 301.00 | 297.74 | 1.01% | 104,666 |
| Jul 2, 2025 | 301.50 | 302.00 | 298.00 | 298.00 | 294.77 | -1.00% | 110,385 |
| Jul 1, 2025 | 301.14 | 303.00 | 299.65 | 301.00 | 297.74 | - | 124,250 |
| Jun 30, 2025 | 300.50 | 303.00 | 300.37 | 301.00 | 297.74 | 0.33% | 376,612 |
| Jun 27, 2025 | 299.60 | 302.00 | 299.00 | 300.00 | 296.75 | 0.33% | 126,821 |
| Jun 26, 2025 | 298.78 | 302.00 | 297.00 | 299.00 | 295.76 | 0.67% | 100,502 |
| Jun 25, 2025 | 299.00 | 301.00 | 297.00 | 297.00 | 293.78 | -0.67% | 190,274 |
| Jun 24, 2025 | 301.50 | 304.00 | 298.00 | 299.00 | 295.76 | - | 291,761 |
| Jun 23, 2025 | 298.77 | 301.00 | 296.30 | 299.00 | 295.76 | -0.33% | 312,498 |
| Jun 20, 2025 | 303.05 | 305.00 | 299.00 | 300.00 | 296.75 | 0.33% | 550,246 |
| Jun 19, 2025 | 303.70 | 304.00 | 298.30 | 299.00 | 295.76 | -0.66% | 180,026 |
| Jun 18, 2025 | 303.00 | 305.97 | 301.00 | 301.00 | 297.74 | -0.33% | 56,500 |
| Jun 17, 2025 | 302.00 | 307.00 | 301.00 | 302.00 | 298.73 | -0.66% | 100,110 |
| Jun 16, 2025 | 303.08 | 306.00 | 302.00 | 304.00 | 300.70 | 0.33% | 216,410 |