Shares Magazine
95.80p+0.80 (+0.84%)02 May 2025, 16:35
Diverse Income Trust (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 94.60p | 95.80p | 94.60p | 95.80p | 142,478 |
| May 1, 2025 | 94.00p | 95.00p | 93.80p | 95.00p | 3,534,258 |
| Apr 30, 2025 | 94.20p | 94.60p | 94.00p | 94.60p | 77,247 |
| Apr 29, 2025 | 93.80p | 94.85p | 93.60p | 93.80p | 225,755 |
| Apr 28, 2025 | 93.60p | 94.80p | 93.11p | 93.60p | 214,700 |
| Apr 25, 2025 | 93.60p | 94.00p | 90.40p | 93.00p | 110,159 |
| Apr 24, 2025 | 93.00p | 94.80p | 92.40p | 93.20p | 177,810 |
| Apr 23, 2025 | 93.80p | 95.00p | 91.40p | 92.40p | 677,961 |
| Apr 22, 2025 | 91.00p | 93.20p | 90.92p | 93.20p | 360,204 |
| Apr 17, 2025 | 91.40p | 92.40p | 90.00p | 91.20p | 287,338 |
| Apr 16, 2025 | 92.00p | 92.40p | 88.20p | 92.00p | 145,429 |
| Apr 15, 2025 | 90.60p | 91.80p | 90.00p | 90.60p | 182,189 |
| Apr 14, 2025 | 91.40p | 91.40p | 86.40p | 90.80p | 286,819 |
| Apr 11, 2025 | 87.00p | 88.20p | 86.00p | 88.20p | 423,895 |
| Apr 10, 2025 | 87.00p | 90.60p | 87.00p | 87.80p | 648,243 |
| Apr 9, 2025 | 83.80p | 84.40p | 82.66p | 84.40p | 337,412 |
| Apr 8, 2025 | 86.40p | 86.40p | 83.52p | 86.40p | 181,848 |
| Apr 7, 2025 | 86.40p | 86.40p | 80.00p | 84.00p | 1,308,065 |
| Apr 4, 2025 | 89.80p | 90.80p | 86.00p | 86.20p | 370,975 |
| Apr 3, 2025 | 91.20p | 91.20p | 89.20p | 89.80p | 291,233 |
| Apr 2, 2025 | 91.40p | 92.20p | 90.80p | 92.20p | 88,190 |
| Apr 1, 2025 | 92.45p | 92.80p | 91.40p | 91.90p | 714,681 |
| Mar 31, 2025 | 92.80p | 93.00p | 91.00p | 91.80p | 225,003 |
| Mar 28, 2025 | 91.40p | 92.80p | 91.00p | 92.80p | 392,607 |
| Mar 27, 2025 | 91.20p | 92.60p | 91.00p | 91.60p | 747,858 |
| Mar 26, 2025 | 91.00p | 92.06p | 91.00p | 91.60p | 596,602 |
| Mar 25, 2025 | 91.40p | 92.60p | 90.58p | 91.60p | 481,534 |
| Mar 24, 2025 | 91.00p | 92.60p | 90.00p | 91.20p | 1,024,773 |
| Mar 21, 2025 | 89.00p | 91.80p | 89.00p | 90.00p | 339,723 |
| Mar 20, 2025 | 91.80p | 92.00p | 90.54p | 91.80p | 255,243 |
| Mar 19, 2025 | 92.60p | 92.80p | 90.72p | 92.20p | 185,945 |
| Mar 18, 2025 | 90.80p | 92.80p | 90.34p | 92.20p | 372,912 |
| Mar 17, 2025 | 91.00p | 92.60p | 89.40p | 91.00p | 204,097 |
| Mar 14, 2025 | 89.80p | 92.40p | 89.50p | 92.40p | 188,908 |
| Mar 13, 2025 | 90.60p | 92.00p | 89.60p | 89.80p | 202,114 |
| Mar 12, 2025 | 89.80p | 91.80p | 89.73p | 89.80p | 377,891 |
| Mar 11, 2025 | 90.60p | 92.80p | 89.00p | 89.80p | 2,095,597 |
| Mar 10, 2025 | 91.40p | 92.80p | 90.60p | 90.60p | 180,971 |
| Mar 7, 2025 | 91.00p | 92.80p | 91.00p | 91.20p | 125,297 |
| Mar 6, 2025 | 91.40p | 92.80p | 90.30p | 91.60p | 444,037 |
| Mar 5, 2025 | 91.80p | 92.80p | 90.60p | 91.00p | 464,327 |
| Mar 4, 2025 | 92.40p | 92.40p | 91.40p | 92.20p | 366,486 |
| Mar 3, 2025 | 92.40p | 93.60p | 91.96p | 92.40p | 660,058 |
| Feb 28, 2025 | 91.80p | 92.40p | 91.20p | 92.40p | 348,734 |
| Feb 27, 2025 | 92.60p | 93.20p | 92.20p | 92.60p | 1,630,414 |
| Feb 26, 2025 | 92.80p | 93.20p | 92.20p | 92.80p | 520,863 |
| Feb 25, 2025 | 92.40p | 94.20p | 92.00p | 92.60p | 412,885 |
| Feb 24, 2025 | 93.00p | 94.60p | 92.20p | 93.40p | 370,744 |
| Feb 21, 2025 | 93.40p | 94.60p | 92.40p | 92.40p | 362,180 |
| Feb 20, 2025 | 93.60p | 95.20p | 93.60p | 93.60p | 143,634 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.