Dunedin Income Growth Investment Trust PLC (LON:DIG)
London · Delayed Price · Currency is GBP · Price in GBX 302.00
0.00 (0.00%)
Jun 17, 2026, 4:35 PM GMT
LON:DIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 302.38 | 303.00 | 301.00 | 302.00 | 302.00 | - | 139,195 |
| Jun 16, 2026 | 303.00 | 303.00 | 300.12 | 302.00 | 302.00 | - | 133,506 |
| Jun 15, 2026 | 302.00 | 306.40 | 302.00 | 302.00 | 302.00 | 0.67% | 154,832 |
| Jun 12, 2026 | 300.00 | 304.00 | 299.00 | 300.00 | 300.00 | 0.33% | 187,943 |
| Jun 11, 2026 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | 0.34% | 285,944 |
| Jun 10, 2026 | 298.00 | 302.00 | 296.00 | 298.00 | 298.00 | - | 127,449 |
| Jun 9, 2026 | 301.50 | 301.00 | 298.00 | 298.00 | 298.00 | -1.00% | 212,551 |
| Jun 8, 2026 | 301.00 | 303.00 | 296.00 | 301.00 | 301.00 | -0.66% | 146,278 |
| Jun 5, 2026 | 300.75 | 305.00 | 300.00 | 303.00 | 303.00 | 0.33% | 196,253 |
| Jun 4, 2026 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 243,658 |
| Jun 3, 2026 | 302.00 | 305.00 | 301.00 | 304.00 | 304.00 | 0.33% | 109,072 |
| Jun 2, 2026 | 304.00 | 307.00 | 303.00 | 303.00 | 303.00 | -0.33% | 134,934 |
| Jun 1, 2026 | 304.00 | 305.80 | 302.00 | 304.00 | 304.00 | -0.33% | 231,959 |
| May 29, 2026 | 303.00 | 307.00 | 302.00 | 305.00 | 305.00 | 0.33% | 193,266 |
| May 28, 2026 | 304.00 | 305.00 | 302.00 | 304.00 | 304.00 | -0.65% | 98,807 |
| May 27, 2026 | 307.00 | 309.00 | 306.00 | 306.00 | 306.00 | -0.65% | 145,082 |
| May 26, 2026 | 306.00 | 310.00 | 306.00 | 308.00 | 308.00 | 0.33% | 122,918 |
| May 22, 2026 | 303.00 | 309.00 | 301.18 | 307.00 | 307.00 | 0.33% | 152,949 |
| May 21, 2026 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 0.33% | 148,112 |
| May 20, 2026 | 302.00 | 305.00 | 299.00 | 305.00 | 305.00 | 1.33% | 135,431 |
| May 19, 2026 | 303.00 | 304.00 | 301.00 | 301.00 | 301.00 | 0.67% | 117,311 |
| May 18, 2026 | 298.00 | 303.00 | 295.00 | 299.00 | 299.00 | -0.33% | 198,269 |
| May 15, 2026 | 299.00 | 302.00 | 296.92 | 300.00 | 300.00 | -0.66% | 124,999 |
| May 14, 2026 | 299.00 | 302.00 | 297.50 | 302.00 | 302.00 | 1.00% | 216,652 |
| May 13, 2026 | 298.00 | 300.00 | 295.98 | 299.00 | 299.00 | 0.34% | 128,524 |
| May 12, 2026 | 297.00 | 299.00 | 295.00 | 298.00 | 298.00 | 0.34% | 116,378 |
| May 11, 2026 | 300.00 | 302.00 | 297.00 | 297.00 | 297.00 | -0.34% | 195,154 |
| May 8, 2026 | 299.00 | 303.00 | 297.27 | 298.00 | 298.00 | -1.00% | 112,795 |
| May 7, 2026 | 303.00 | 305.00 | 301.00 | 301.00 | 301.00 | -1.18% | 234,291 |
| May 6, 2026 | 309.00 | 312.00 | 304.00 | 312.00 | 304.60 | 1.96% | 388,000 |
| May 5, 2026 | 305.00 | 308.51 | 302.00 | 306.00 | 298.74 | -0.97% | 305,124 |
| May 1, 2026 | 307.00 | 309.00 | 303.00 | 309.00 | 301.67 | 0.65% | 168,891 |
| Apr 30, 2026 | 301.00 | 307.00 | 299.65 | 307.00 | 299.72 | 1.99% | 236,724 |
| Apr 29, 2026 | 303.00 | 305.97 | 300.00 | 301.00 | 293.86 | -1.31% | 303,851 |
| Apr 28, 2026 | 304.00 | 306.00 | 302.20 | 305.00 | 297.77 | 0.33% | 328,565 |
| Apr 27, 2026 | 307.00 | 307.00 | 303.00 | 304.00 | 296.79 | -0.65% | 304,270 |
| Apr 24, 2026 | 306.00 | 307.00 | 301.00 | 306.00 | 298.74 | - | 218,565 |
| Apr 23, 2026 | 304.00 | 307.00 | 304.00 | 306.00 | 298.74 | -0.65% | 222,755 |
| Apr 22, 2026 | 305.00 | 309.00 | 305.00 | 308.00 | 300.69 | 0.65% | 193,618 |
| Apr 21, 2026 | 306.00 | 310.00 | 305.00 | 306.00 | 298.74 | - | 234,516 |
| Apr 20, 2026 | 308.00 | 308.00 | 304.00 | 306.00 | 298.74 | -0.65% | 191,922 |
| Apr 17, 2026 | 305.00 | 309.00 | 295.80 | 308.00 | 300.69 | 1.99% | 271,916 |
| Apr 16, 2026 | 304.00 | 306.00 | 300.00 | 302.00 | 294.84 | - | 196,994 |
| Apr 15, 2026 | 305.00 | 305.00 | 301.00 | 302.00 | 294.84 | - | 122,557 |
| Apr 14, 2026 | 300.00 | 302.00 | 296.17 | 302.00 | 294.84 | 1.68% | 180,774 |
| Apr 13, 2026 | 296.00 | 302.00 | 293.00 | 297.00 | 289.96 | -0.67% | 253,011 |
| Apr 10, 2026 | 296.00 | 302.00 | 296.00 | 299.00 | 291.91 | 1.01% | 286,668 |
| Apr 9, 2026 | 298.00 | 301.00 | 295.70 | 296.00 | 288.98 | -1.00% | 263,303 |
| Apr 8, 2026 | 300.00 | 302.00 | 298.00 | 299.00 | 291.91 | 3.82% | 199,847 |
| Apr 7, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 281.17 | -1.37% | 167,424 |