The Diverse Income Trust plc (LON:DIVI)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
+1.50 (1.29%)
May 19, 2026, 6:29 AM GMT
The Diverse Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 114.95 | - | 51 |
| May 8, 2026 | 116.50 | 118.50 | 115.61 | 118.00 | 114.95 | 1.29% | 31,514 |
| May 7, 2026 | 118.00 | 120.50 | 116.50 | 116.50 | 113.49 | -1.27% | 235,739 |
| May 6, 2026 | 118.50 | 118.98 | 116.70 | 118.00 | 114.95 | -0.42% | 562,710 |
| May 5, 2026 | 113.00 | 118.50 | 113.00 | 118.50 | 115.44 | 2.16% | 7,183,981 |
| May 1, 2026 | 117.00 | 117.50 | 115.00 | 116.00 | 113.00 | -0.43% | 3,055,975 |
| Apr 30, 2026 | 115.50 | 117.50 | 114.40 | 116.50 | 113.49 | 0.60% | 471,614 |
| Apr 29, 2026 | 117.00 | 119.00 | 116.84 | 117.00 | 112.81 | - | 601,145 |
| Apr 28, 2026 | 117.00 | 118.25 | 116.50 | 117.00 | 112.81 | - | 224,608 |
| Apr 27, 2026 | 117.50 | 119.00 | 116.50 | 117.00 | 112.81 | -0.43% | 506,904 |
| Apr 24, 2026 | 117.00 | 118.00 | 115.50 | 117.50 | 113.29 | -0.42% | 793,970 |
| Apr 23, 2026 | 117.50 | 119.50 | 115.50 | 118.00 | 113.77 | 0.43% | 419,007 |
| Apr 22, 2026 | 116.00 | 119.50 | 115.50 | 117.50 | 113.29 | - | 369,810 |
| Apr 21, 2026 | 117.50 | 118.98 | 117.50 | 117.50 | 113.29 | -0.42% | 1,366,946 |
| Apr 20, 2026 | 117.00 | 118.75 | 116.50 | 118.00 | 113.77 | - | 333,501 |
| Apr 17, 2026 | 116.50 | 119.00 | 116.50 | 118.00 | 113.77 | 1.29% | 221,628 |
| Apr 16, 2026 | 118.00 | 118.38 | 114.00 | 116.50 | 112.32 | 0.43% | 275,539 |
| Apr 15, 2026 | 118.00 | 118.00 | 113.50 | 116.00 | 111.84 | - | 409,301 |
| Apr 14, 2026 | 115.50 | 117.00 | 114.64 | 116.00 | 111.84 | -0.85% | 315,019 |
| Apr 13, 2026 | 116.00 | 117.00 | 113.00 | 117.00 | 112.81 | 1.74% | 417,713 |
| Apr 10, 2026 | 115.00 | 117.00 | 113.50 | 115.00 | 110.88 | -0.43% | 129,789 |
| Apr 9, 2026 | 117.00 | 117.00 | 113.50 | 115.50 | 111.36 | -0.86% | 124,808 |
| Apr 8, 2026 | 115.50 | 117.00 | 111.50 | 116.50 | 112.32 | 3.56% | 1,002,012 |
| Apr 7, 2026 | 112.50 | 113.00 | 108.50 | 112.50 | 108.47 | - | 806,634 |
| Apr 2, 2026 | 111.00 | 112.50 | 110.00 | 112.50 | 108.47 | - | 189,781 |
| Apr 1, 2026 | 111.50 | 114.00 | 109.50 | 112.50 | 108.47 | 3.21% | 219,878 |
| Mar 31, 2026 | 108.50 | 111.00 | 106.00 | 109.00 | 105.09 | 0.46% | 609,524 |
| Mar 30, 2026 | 111.50 | 111.50 | 108.00 | 108.50 | 104.61 | 0.46% | 1,466,528 |
| Mar 27, 2026 | 108.50 | 111.00 | 107.50 | 108.00 | 104.13 | -0.92% | 265,078 |
| Mar 26, 2026 | 109.50 | 111.56 | 107.50 | 109.00 | 105.09 | -1.36% | 1,426,427 |
| Mar 25, 2026 | 110.50 | 112.00 | 108.77 | 110.50 | 106.54 | - | 216,014 |
| Mar 24, 2026 | 108.50 | 111.50 | 108.00 | 110.50 | 106.54 | 0.91% | 508,620 |
| Mar 23, 2026 | 108.00 | 110.50 | 105.50 | 109.50 | 105.58 | - | 1,522,822 |
| Mar 20, 2026 | 113.50 | 113.50 | 109.50 | 109.50 | 105.58 | -0.45% | 646,315 |
| Mar 19, 2026 | 112.00 | 114.50 | 109.00 | 110.00 | 106.06 | -2.14% | 929,947 |
| Mar 18, 2026 | 115.00 | 118.00 | 113.50 | 113.50 | 108.37 | -1.30% | 314,634 |
| Mar 17, 2026 | 117.00 | 117.00 | 113.50 | 115.00 | 109.80 | 1.32% | 258,133 |
| Mar 16, 2026 | 115.50 | 117.50 | 113.00 | 113.50 | 108.37 | -0.87% | 551,294 |
| Mar 13, 2026 | 111.00 | 115.00 | 111.00 | 114.50 | 109.33 | - | 713,800 |
| Mar 12, 2026 | 115.50 | 116.50 | 114.19 | 114.50 | 109.33 | - | 96,787 |
| Mar 11, 2026 | 115.50 | 117.00 | 114.50 | 114.50 | 109.33 | -1.29% | 1,000,920 |
| Mar 10, 2026 | 116.50 | 116.50 | 114.06 | 116.00 | 110.76 | 3.11% | 600,208 |
| Mar 9, 2026 | 112.00 | 114.00 | 111.00 | 112.50 | 107.42 | -0.44% | 783,269 |
| Mar 6, 2026 | 116.50 | 118.83 | 112.50 | 113.00 | 107.89 | -3.42% | 438,726 |
| Mar 5, 2026 | 117.00 | 119.00 | 116.48 | 117.00 | 111.71 | -0.85% | 247,504 |
| Mar 4, 2026 | 116.50 | 118.50 | 116.00 | 118.00 | 112.67 | 0.85% | 1,048,959 |
| Mar 3, 2026 | 118.00 | 121.00 | 112.07 | 117.00 | 111.71 | -1.68% | 1,623,044 |
| Mar 2, 2026 | 119.00 | 120.50 | 118.00 | 119.00 | 113.62 | -0.83% | 1,037,715 |
| Feb 27, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 114.58 | - | 1,014,183 |
| Feb 26, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 114.58 | -0.83% | 591,143 |