Advertisement
Dunedin Income Growth Ord (DIG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 02:52PM GMT. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 273.04 | 277.00 | 273.04 | 275.20 | 275.20 | 148,624 |
| Nov 25, 2024 | 276.00 | 277.00 | 273.60 | 276.00 | 276.00 | 262,195 |
| Nov 22, 2024 | 275.00 | 275.00 | 272.00 | 274.00 | 274.00 | 247,772 |
| Nov 21, 2024 | 272.00 | 272.40 | 269.00 | 270.00 | 270.00 | 179,046 |
| Nov 20, 2024 | 273.00 | 274.00 | 269.00 | 272.00 | 272.00 | 155,931 |
| Nov 19, 2024 | 274.00 | 275.00 | 270.68 | 272.00 | 272.00 | 307,214 |
| Nov 18, 2024 | 274.00 | 275.00 | 271.24 | 273.00 | 273.00 | 171,290 |
| Nov 15, 2024 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 116,676 |
| Nov 14, 2024 | 273.00 | 274.00 | 270.30 | 274.00 | 274.00 | 157,196 |
| Nov 13, 2024 | 273.00 | 275.00 | 270.00 | 271.50 | 271.50 | 188,082 |
| Nov 12, 2024 | 274.00 | 276.00 | 272.52 | 274.00 | 274.00 | 141,481 |
| Nov 11, 2024 | 275.00 | 277.00 | 273.20 | 275.00 | 275.00 | 157,547 |
| Nov 08, 2024 | 273.00 | 275.00 | 272.00 | 272.00 | 272.00 | 121,633 |
| Nov 07, 2024 | 274.00 | 275.25 | 273.00 | 274.00 | 274.00 | 187,572 |
| Nov 06, 2024 | 277.00 | 278.50 | 272.00 | 273.00 | 273.00 | 346,668 |
| Nov 05, 2024 | 276.00 | 277.00 | 272.74 | 274.00 | 274.00 | 129,905 |
| Nov 04, 2024 | 275.00 | 278.65 | 274.00 | 275.00 | 275.00 | 283,805 |
| Nov 01, 2024 | 273.00 | 276.00 | 272.00 | 275.00 | 275.00 | 331,469 |
| Oct 31, 2024 | 276.00 | 277.00 | 270.02 | 271.00 | 271.00 | 151,467 |
| Oct 31, 2024 | 0.032 Dividend | |||||
| Oct 30, 2024 | 278.00 | 281.00 | 276.55 | 278.50 | 278.47 | 258,921 |
| Oct 29, 2024 | 282.00 | 283.48 | 280.00 | 280.00 | 279.97 | 194,756 |
| Oct 28, 2024 | 283.00 | 284.00 | 280.00 | 283.00 | 282.97 | 168,080 |
| Oct 25, 2024 | 282.00 | 283.00 | 281.44 | 282.00 | 281.97 | 372,605 |
| Oct 24, 2024 | 281.00 | 282.75 | 279.03 | 282.00 | 281.97 | 328,138 |
| Oct 23, 2024 | 282.00 | 283.35 | 279.00 | 279.00 | 278.97 | 218,209 |
| Oct 22, 2024 | 283.00 | 283.00 | 281.00 | 281.00 | 280.97 | 83,360 |
| Oct 21, 2024 | 286.00 | 286.00 | 281.50 | 284.00 | 283.97 | 277,483 |
| Oct 18, 2024 | 284.00 | 286.00 | 283.00 | 283.00 | 282.97 | 307,208 |
| Oct 17, 2024 | 283.00 | 285.00 | 280.95 | 284.00 | 283.97 | 274,036 |
| Oct 16, 2024 | 278.09 | 282.30 | 279.00 | 282.00 | 281.97 | 259,089 |
| Oct 15, 2024 | 281.00 | 282.00 | 277.00 | 278.00 | 277.97 | 296,437 |
| Oct 14, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 279.97 | 240,602 |
| Oct 11, 2024 | 280.00 | 282.00 | 278.20 | 280.00 | 279.97 | 250,667 |
| Oct 10, 2024 | 282.00 | 283.00 | 280.00 | 281.00 | 280.97 | 207,100 |
| Oct 09, 2024 | 282.00 | 282.75 | 280.40 | 282.00 | 281.97 | 105,496 |
| Oct 08, 2024 | 282.00 | 284.00 | 280.50 | 281.00 | 280.97 | 168,942 |
| Oct 07, 2024 | 283.00 | 285.00 | 282.44 | 284.00 | 283.97 | 234,252 |
| Oct 04, 2024 | 286.00 | 287.00 | 282.89 | 284.00 | 283.97 | 404,430 |
| Oct 03, 2024 | 286.00 | 286.64 | 284.00 | 284.00 | 283.97 | 173,040 |
| Oct 02, 2024 | 285.00 | 288.00 | 283.00 | 287.00 | 286.97 | 167,843 |
| Oct 01, 2024 | 285.00 | 286.00 | 283.00 | 283.00 | 282.97 | 250,200 |
| Sep 30, 2024 | 285.00 | 289.00 | 283.87 | 284.00 | 283.97 | 193,653 |
| Sep 27, 2024 | 283.00 | 288.00 | 283.00 | 286.00 | 285.97 | 173,567 |
| Sep 26, 2024 | 282.00 | 286.00 | 282.00 | 284.00 | 283.97 | 297,862 |
| Sep 25, 2024 | 284.00 | 285.00 | 280.58 | 281.00 | 280.97 | 342,097 |
| Sep 24, 2024 | 285.00 | 287.10 | 282.00 | 283.00 | 282.97 | 247,098 |
| Sep 23, 2024 | 284.00 | 285.70 | 282.00 | 284.00 | 283.97 | 136,540 |
| Sep 20, 2024 | 286.00 | 288.00 | 282.00 | 285.00 | 284.97 | 341,817 |
| Sep 19, 2024 | 287.00 | 289.00 | 286.00 | 287.00 | 286.97 | 244,203 |
| Sep 18, 2024 | 286.00 | 286.38 | 283.00 | 284.00 | 283.97 | 207,349 |
| Sep 17, 2024 | 286.00 | 288.00 | 285.00 | 286.00 | 285.97 | 233,768 |
| Sep 16, 2024 | 284.00 | 287.00 | 284.00 | 284.00 | 283.97 | 255,782 |
| Sep 13, 2024 | 283.00 | 286.00 | 282.00 | 284.00 | 283.97 | 193,585 |
| Sep 12, 2024 | 285.00 | 285.00 | 282.00 | 282.00 | 281.97 | 295,839 |
| Sep 11, 2024 | 278.00 | 283.00 | 278.00 | 282.00 | 281.97 | 195,942 |
| Sep 10, 2024 | 278.00 | 282.00 | 278.00 | 280.00 | 279.97 | 202,648 |
| Sep 09, 2024 | 280.00 | 283.00 | 279.00 | 281.00 | 280.97 | 290,559 |
| Sep 06, 2024 | 280.00 | 283.00 | 279.00 | 279.00 | 278.97 | 436,103 |
| Sep 05, 2024 | 283.00 | 285.00 | 281.00 | 281.00 | 280.97 | 482,855 |
| Sep 04, 2024 | 283.00 | 284.00 | 281.02 | 283.00 | 282.97 | 296,336 |
| Sep 03, 2024 | 290.00 | 290.50 | 284.00 | 285.00 | 284.97 | 719,732 |
| Sep 02, 2024 | 289.00 | 291.36 | 288.00 | 289.50 | 289.47 | 181,182 |
| Aug 30, 2024 | 290.00 | 291.52 | 288.00 | 290.00 | 289.97 | 354,374 |
| Aug 29, 2024 | 287.00 | 290.00 | 286.20 | 290.00 | 289.97 | 159,653 |
| Aug 28, 2024 | 288.00 | 288.00 | 286.79 | 287.50 | 287.47 | 127,598 |
| Aug 27, 2024 | 289.00 | 290.00 | 286.00 | 286.00 | 285.97 | 281,457 |
| Aug 23, 2024 | 285.00 | 287.50 | 284.40 | 287.00 | 286.97 | 175,248 |
| Aug 22, 2024 | 285.00 | 288.00 | 285.00 | 285.00 | 284.97 | 205,334 |
| Aug 21, 2024 | 284.00 | 287.00 | 283.00 | 285.00 | 284.97 | 149,782 |
| Aug 20, 2024 | 286.00 | 289.00 | 284.00 | 284.00 | 283.97 | 72,935 |
| Aug 19, 2024 | 285.00 | 287.00 | 284.47 | 286.00 | 285.97 | 81,001 |
| Aug 16, 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 285.97 | 260,697 |
| Aug 15, 2024 | 283.00 | 288.10 | 283.00 | 286.00 | 285.97 | 209,763 |
| Aug 14, 2024 | 286.00 | 287.00 | 283.00 | 283.00 | 282.97 | 191,850 |
| Aug 13, 2024 | 283.00 | 286.00 | 281.00 | 282.00 | 281.97 | 188,738 |
| Aug 12, 2024 | 283.00 | 286.00 | 282.20 | 286.00 | 285.97 | 153,400 |
| Aug 09, 2024 | 283.00 | 284.50 | 280.20 | 284.00 | 283.97 | 166,013 |
| Aug 08, 2024 | 279.00 | 283.00 | 278.30 | 283.00 | 282.97 | 59,173 |
| Aug 07, 2024 | 282.00 | 283.13 | 280.84 | 281.00 | 280.97 | 62,958 |
| Aug 06, 2024 | 279.00 | 283.00 | 276.00 | 278.00 | 277.97 | 151,625 |
| Aug 05, 2024 | 281.00 | 281.00 | 274.00 | 278.00 | 277.97 | 222,892 |
| Aug 02, 2024 | 291.00 | 292.50 | 284.00 | 285.00 | 284.97 | 114,927 |
| Aug 01, 2024 | 292.00 | 297.00 | 291.64 | 295.00 | 294.97 | 152,154 |
| Aug 01, 2024 | 3.2 Dividend | |||||
| Jul 31, 2024 | 296.00 | 298.00 | 295.05 | 297.00 | 293.77 | 149,561 |
| Jul 30, 2024 | 293.00 | 294.55 | 290.48 | 294.00 | 290.80 | 132,790 |
| Jul 29, 2024 | 290.00 | 295.00 | 288.80 | 294.00 | 290.80 | 200,578 |
| Jul 26, 2024 | 286.00 | 291.00 | 283.20 | 290.00 | 286.84 | 177,049 |
| Jul 25, 2024 | 282.00 | 286.00 | 281.20 | 286.00 | 282.89 | 105,922 |
| Jul 24, 2024 | 286.00 | 287.48 | 284.00 | 285.00 | 281.90 | 144,024 |
| Jul 23, 2024 | 289.00 | 291.00 | 286.20 | 288.00 | 284.86 | 183,218 |
| Jul 22, 2024 | 291.00 | 292.78 | 288.29 | 292.00 | 288.82 | 115,816 |
| Jul 19, 2024 | 290.00 | 297.00 | 287.30 | 289.00 | 285.85 | 76,272 |
| Jul 18, 2024 | 289.00 | 292.00 | 289.00 | 291.00 | 287.83 | 103,301 |
| Jul 17, 2024 | 289.00 | 291.00 | 287.22 | 290.00 | 286.84 | 168,039 |
| Jul 16, 2024 | 289.00 | 290.00 | 285.00 | 290.00 | 286.84 | 171,899 |
| Jul 15, 2024 | 289.00 | 293.00 | 287.25 | 288.00 | 284.86 | 240,009 |
| Jul 12, 2024 | 289.00 | 291.00 | 288.00 | 290.00 | 286.84 | 249,667 |
| Jul 11, 2024 | 286.00 | 289.00 | 285.15 | 289.00 | 285.85 | 218,158 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.