Shares Magazine
92.80p+1.20 (+1.31%)07 Mar 2025, 08:10
Diverse Income Trust (The) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 94.00p | 95.80p | 93.40p | 93.60p | 460,782 |
| Feb 18, 2025 | 94.20p | 95.40p | 93.82p | 94.00p | 260,836 |
| Feb 17, 2025 | 94.20p | 95.40p | 93.80p | 94.20p | 260,897 |
| Feb 14, 2025 | 94.60p | 95.00p | 93.74p | 94.00p | 312,827 |
| Feb 13, 2025 | 94.40p | 94.80p | 93.80p | 94.40p | 759,982 |
| Feb 12, 2025 | 95.00p | 95.40p | 94.00p | 94.00p | 658,462 |
| Feb 11, 2025 | 94.80p | 95.40p | 94.20p | 94.60p | 304,847 |
| Feb 10, 2025 | 94.31p | 95.60p | 94.00p | 94.60p | 470,375 |
| Feb 7, 2025 | 94.80p | 95.20p | 94.00p | 94.80p | 1,650,716 |
| Feb 6, 2025 | 94.40p | 94.80p | 93.61p | 94.80p | 1,213,661 |
| Feb 5, 2025 | 93.00p | 93.80p | 92.56p | 93.80p | 790,301 |
| Feb 4, 2025 | 93.00p | 93.40p | 92.20p | 92.40p | 485,638 |
| Feb 3, 2025 | 93.00p | 94.00p | 92.20p | 92.60p | 354,223 |
| Jan 31, 2025 | 93.40p | 94.00p | 92.80p | 93.80p | 969,151 |
| Jan 30, 2025 | 92.60p | 93.20p | 92.40p | 92.60p | 179,032 |
| Jan 29, 2025 | 92.20p | 93.00p | 92.00p | 92.40p | 154,104 |
| Jan 28, 2025 | 93.40p | 93.40p | 92.00p | 92.60p | 3,186,363 |
| Jan 27, 2025 | 92.60p | 93.20p | 91.40p | 92.20p | 426,827 |
| Jan 24, 2025 | 92.80p | 93.40p | 92.45p | 92.80p | 356,721 |
| Jan 23, 2025 | 92.80p | 93.40p | 92.80p | 93.40p | 502,931 |
| Jan 22, 2025 | 93.80p | 93.80p | 92.80p | 92.80p | 444,640 |
| Jan 21, 2025 | 92.80p | 93.80p | 92.80p | 93.40p | 378,612 |
| Jan 20, 2025 | 92.60p | 93.48p | 92.40p | 93.20p | 519,622 |
| Jan 17, 2025 | 92.20p | 93.05p | 92.00p | 93.00p | 600,256 |
| Jan 16, 2025 | 92.80p | 93.00p | 91.80p | 92.40p | 314,847 |
| Jan 15, 2025 | 90.80p | 92.00p | 89.60p | 91.40p | 204,068 |
| Jan 14, 2025 | 89.74p | 90.30p | 89.65p | 90.40p | 401,014 |
| Jan 13, 2025 | 91.20p | 91.80p | 89.92p | 91.00p | 267,803 |
| Jan 10, 2025 | 90.80p | 92.80p | 90.20p | 91.00p | 165,855 |
| Jan 9, 2025 | 90.40p | 92.40p | 90.00p | 92.20p | 1,108,814 |
| Jan 8, 2025 | 90.80p | 92.80p | 90.00p | 91.20p | 414,710 |
| Jan 7, 2025 | 91.20p | 92.80p | 90.60p | 91.00p | 256,402 |
| Jan 6, 2025 | 91.80p | 92.60p | 90.89p | 92.30p | 282,419 |
| Jan 3, 2025 | 91.40p | 92.20p | 90.20p | 91.40p | 572,265 |
| Jan 2, 2025 | 91.40p | 92.20p | 89.40p | 92.20p | 652,143 |
| Dec 31, 2024 | 90.00p | 91.20p | 89.30p | 90.60p | 304,951 |
| Dec 30, 2024 | 89.80p | 90.20p | 89.40p | 90.00p | 266,179 |
| Dec 27, 2024 | 90.40p | 91.40p | 89.72p | 90.00p | 79,680 |
| Dec 24, 2024 | 90.40p | 90.40p | 89.66p | 90.40p | 138,787 |
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 |
|---|---|---|
| Goodwin PLC | 7,280.00 | 7.06 |
| Target Healthcare Reit PLC | 85.40 | 3.14 |
| Hunting PLC | 292.00 | 1.92 |
| Edinburgh Worldwide Investment Trust PLC | 167.39 | 0.47 |
| Genus PLC | 1,896.00 | -0.42 |
| Melrose Industries PLC | 564.60 | 1.47 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 138.45 | -15.17 |
| Burberry Group PLC | 1,026.50 | -4.07 |
| Ferrexpo PLC | 76.30 | -3.30 |
| Schroders PLC | 412.40 | -3.69 |
| Ocado Group PLC | 240.40 | -3.26 |
| Informa PLC | 749.80 | -2.93 |