The Diverse Income Trust plc (LON:DIVI)
London · Delayed Price · Currency is GBP · Price in GBX 101.50
+0.50 (0.50%)
Aug 19, 2025, 4:35 PM BST
The Diverse Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 101.50 | 101.50 | 101.40 | 101.40 | 101.40 | 0.40% | 51,969 |
| Aug 18, 2025 | 101.10 | 102.00 | 100.90 | 101.00 | 101.00 | - | 304,965 |
| Aug 15, 2025 | 102.00 | 102.00 | 100.67 | 101.00 | 101.00 | 0.50% | 175,563 |
| Aug 14, 2025 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | 0.50% | 1,479,773 |
| Aug 13, 2025 | 100.65 | 101.50 | 100.00 | 100.00 | 100.00 | -0.74% | 106,835 |
| Aug 12, 2025 | 99.74 | 101.50 | 99.60 | 100.75 | 100.75 | 0.95% | 168,905 |
| Aug 11, 2025 | 102.00 | 102.00 | 99.60 | 99.80 | 99.80 | -0.94% | 113,114 |
| Aug 8, 2025 | 101.20 | 101.50 | 99.68 | 100.75 | 100.75 | -0.25% | 263,265 |
| Aug 7, 2025 | 102.89 | 102.89 | 100.00 | 101.00 | 101.00 | -0.49% | 428,816 |
| Aug 6, 2025 | 103.00 | 103.00 | 100.60 | 101.50 | 101.50 | -1.22% | 733,384 |
| Aug 5, 2025 | 103.44 | 103.55 | 102.50 | 102.75 | 102.75 | - | 275,844 |
| Aug 4, 2025 | 103.34 | 104.50 | 101.18 | 102.75 | 102.75 | 1.23% | 146,404 |
| Aug 1, 2025 | 106.00 | 106.50 | 101.50 | 101.50 | 101.50 | -2.40% | 212,619 |
| Jul 31, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 0.97% | 154,204 |
| Jul 30, 2025 | 106.17 | 107.00 | 103.00 | 103.00 | 103.00 | -1.90% | 225,329 |
| Jul 29, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.47% | 254,330 |
| Jul 28, 2025 | 108.18 | 109.50 | 105.50 | 105.50 | 105.50 | -1.40% | 158,256 |
| Jul 25, 2025 | 108.12 | 109.12 | 107.00 | 107.00 | 107.00 | -0.93% | 2,477,775 |
| Jul 24, 2025 | 107.70 | 109.50 | 107.50 | 108.00 | 108.00 | 0.93% | 1,748,079 |
| Jul 23, 2025 | 108.38 | 108.50 | 107.00 | 107.00 | 107.00 | - | 3,618,476 |
| Jul 22, 2025 | 107.40 | 108.12 | 106.50 | 107.00 | 107.00 | -0.47% | 747,321 |
| Jul 21, 2025 | 107.00 | 108.10 | 106.75 | 107.50 | 107.50 | 0.94% | 219,721 |
| Jul 18, 2025 | 105.71 | 107.50 | 105.71 | 106.50 | 106.50 | 0.95% | 249,098 |
| Jul 17, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | - | 202,167 |
| Jul 16, 2025 | 106.75 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 224,996 |
| Jul 15, 2025 | 106.73 | 107.00 | 106.00 | 106.00 | 106.00 | - | 151,683 |
| Jul 14, 2025 | 106.50 | 107.00 | 105.62 | 106.00 | 106.00 | 0.47% | 265,626 |
| Jul 11, 2025 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | - | 341,353 |
| Jul 10, 2025 | 106.00 | 106.00 | 105.10 | 105.50 | 105.50 | 0.48% | 355,813 |
| Jul 9, 2025 | 105.85 | 106.00 | 104.50 | 105.00 | 105.00 | 0.48% | 132,752 |
| Jul 8, 2025 | 104.70 | 105.40 | 104.50 | 104.50 | 104.50 | - | 225,858 |
| Jul 7, 2025 | 104.40 | 105.50 | 103.50 | 104.50 | 104.50 | 0.48% | 203,307 |
| Jul 4, 2025 | 104.00 | 105.00 | 103.70 | 104.00 | 104.00 | -0.48% | 153,291 |
| Jul 3, 2025 | 104.50 | 105.00 | 103.50 | 104.50 | 104.50 | 1.46% | 194,539 |
| Jul 2, 2025 | 104.75 | 105.50 | 103.00 | 103.00 | 103.00 | -1.90% | 301,948 |
| Jul 1, 2025 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 4,416,531 |
| Jun 30, 2025 | 104.30 | 105.00 | 103.75 | 104.00 | 104.00 | - | 965,474 |
| Jun 27, 2025 | 103.32 | 104.50 | 103.26 | 104.00 | 104.00 | 0.97% | 282,799 |
| Jun 26, 2025 | 102.42 | 103.33 | 101.50 | 103.00 | 103.00 | 0.49% | 364,210 |
| Jun 25, 2025 | 102.60 | 103.00 | 102.50 | 102.50 | 102.50 | - | 424,135 |
| Jun 24, 2025 | 103.62 | 104.50 | 102.00 | 102.50 | 102.50 | 0.49% | 134,081 |
| Jun 23, 2025 | 102.00 | 102.95 | 102.00 | 102.00 | 102.00 | -0.97% | 141,546 |
| Jun 20, 2025 | 102.00 | 103.50 | 101.50 | 103.00 | 103.00 | 1.98% | 873,515 |
| Jun 19, 2025 | 101.97 | 102.00 | 101.00 | 101.00 | 101.00 | -1.46% | 317,715 |
| Jun 18, 2025 | 102.85 | 103.00 | 102.25 | 102.50 | 101.40 | - | 422,844 |
| Jun 17, 2025 | 102.75 | 103.00 | 101.50 | 102.50 | 101.40 | -0.49% | 613,056 |
| Jun 16, 2025 | 102.50 | 103.00 | 101.00 | 103.00 | 101.89 | 0.49% | 279,547 |
| Jun 13, 2025 | 102.50 | 103.00 | 100.50 | 102.50 | 101.40 | -1.44% | 318,784 |
| Jun 12, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 102.88 | 0.48% | 305,397 |
| Jun 11, 2025 | 102.13 | 104.00 | 102.00 | 103.50 | 102.39 | 1.47% | 170,576 |