1. Share Prices

  2. Diverse Income Trust (The) PLC (DIVI)

90.60p+0.90 (+1.00%)26 Jul 2024, 16:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diverse Income Trust (The) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202490.20p90.67p89.16p90.60p194,529
Jul 25, 202489.00p90.57p89.00p89.70p317,517
Jul 24, 202489.80p90.40p89.60p89.60p400,523
Jul 23, 202490.20p90.64p89.60p90.00p398,203
Jul 22, 202489.60p90.80p89.60p90.00p293,028
Jul 19, 202490.00p91.00p89.59p90.00p405,163
Jul 18, 202490.00p90.40p88.40p90.00p139,386
Jul 17, 202489.00p89.79p88.60p89.00p438,772
Jul 16, 202488.00p90.00p88.00p89.00p563,120
Jul 15, 202488.20p89.50p88.05p89.00p186,133
Jul 12, 202489.00p89.80p87.84p88.80p627,374
Jul 11, 202488.00p89.80p88.00p88.20p540,693
Jul 10, 202487.60p89.80p87.41p89.00p368,719
Jul 9, 202488.00p88.68p86.60p87.60p420,466
Jul 8, 202487.60p89.60p87.00p87.20p591,540
Jul 5, 202489.00p89.00p87.00p88.40p303,398
Jul 4, 202486.00p88.29p86.00p86.80p265,417
Jul 3, 202486.60p88.80p85.80p85.80p485,605
Jul 2, 202486.00p88.40p85.60p85.60p271,622
Jul 1, 202486.00p88.20p85.46p86.20p493,621
Jun 28, 202486.20p88.00p85.40p85.40p366,925
Jun 27, 202486.00p87.69p85.40p85.80p473,790
Jun 26, 202486.00p88.00p85.40p85.40p201,389
Jun 25, 202485.40p87.49p85.40p85.40p106,535
Jun 24, 202486.00p87.80p85.04p85.40p663,036
Jun 21, 202486.00p87.40p85.12p86.60p524,652
Jun 20, 202485.20p87.40p85.10p86.00p469,248
Jun 19, 202486.20p88.20p85.40p86.60p593,357
Jun 18, 202485.80p88.20p85.52p85.80p423,871
Jun 17, 202486.20p88.58p85.40p85.40p407,613
Jun 14, 202486.00p88.80p85.80p86.40p267,904
Jun 13, 202487.00p89.00p86.20p86.20p526,563
Jun 12, 202487.60p88.60p86.00p87.20p147,560
Jun 11, 202486.60p88.80p86.00p86.60p305,658
Jun 10, 202488.00p89.40p86.60p86.60p377,451
Jun 7, 202487.80p89.00p87.00p87.00p634,613
Jun 6, 202488.60p90.40p87.80p87.80p368,818
Jun 5, 202488.60p89.40p88.13p88.20p316,112
Jun 4, 202489.40p89.80p88.25p89.00p786,504
Jun 3, 202489.20p89.60p88.60p89.20p299,185
May 31, 202488.60p89.40p87.40p89.40p144,993
May 30, 202488.00p88.60p86.86p87.80p109,664
May 29, 202487.60p88.80p87.17p88.00p511,340
May 28, 202487.80p88.80p87.15p88.40p193,988
May 24, 202487.40p88.80p87.35p88.40p228,667
May 23, 202488.20p89.40p87.80p87.80p389,920
May 22, 202487.80p89.40p87.80p88.40p428,797
May 21, 202488.20p89.60p88.20p89.60p572,946
May 20, 202488.40p89.00p87.93p88.50p972,530
May 17, 202488.20p88.80p87.80p87.80p451,659
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.