- Share Prices
Diverse Income Trust (The) PLC (DIVI)
106.15p+0.15 (+0.14%)15 Jul 2025, 09:06
Diverse Income Trust (The) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 106.50p | 107.00p | 105.62p | 106.00p | 265,626 |
Jul 11, 2025 | 106.50p | 106.50p | 105.50p | 105.50p | 341,352 |
Jul 10, 2025 | 105.50p | 106.00p | 105.10p | 105.50p | 355,813 |
Jul 9, 2025 | 104.50p | 106.00p | 104.50p | 105.00p | 132,752 |
Jul 8, 2025 | 105.00p | 105.40p | 104.50p | 104.50p | 225,858 |
Jul 7, 2025 | 105.00p | 105.50p | 103.50p | 104.50p | 203,306 |
Jul 4, 2025 | 104.00p | 105.00p | 103.70p | 104.00p | 153,290 |
Jul 3, 2025 | 104.50p | 105.00p | 103.50p | 104.50p | 194,538 |
Jul 2, 2025 | 104.00p | 105.50p | 103.00p | 103.00p | 301,947 |
Jul 1, 2025 | 104.50p | 105.00p | 104.00p | 105.00p | 4,416,531 |
Jun 30, 2025 | 104.00p | 105.00p | 103.75p | 104.00p | 965,474 |
Jun 27, 2025 | 103.50p | 104.50p | 103.26p | 104.00p | 282,798 |
Jun 26, 2025 | 103.00p | 103.33p | 101.50p | 103.00p | 364,210 |
Jun 25, 2025 | 102.50p | 103.00p | 102.50p | 102.50p | 424,135 |
Jun 24, 2025 | 102.50p | 104.50p | 102.00p | 102.50p | 134,080 |
Jun 23, 2025 | 102.00p | 102.95p | 102.00p | 102.00p | 141,545 |
Jun 20, 2025 | 102.00p | 103.50p | 101.50p | 103.00p | 873,514 |
Jun 19, 2025 | 101.50p | 102.00p | 101.00p | 101.00p | 317,714 |
Jun 18, 2025 | 102.50p | 103.00p | 102.25p | 102.50p | 422,843 |
Jun 17, 2025 | 102.50p | 103.00p | 101.50p | 102.50p | 613,056 |
Jun 16, 2025 | 102.50p | 103.00p | 101.00p | 103.00p | 279,546 |
Jun 13, 2025 | 103.00p | 103.00p | 100.50p | 102.50p | 318,782 |
Jun 12, 2025 | 103.00p | 104.00p | 102.00p | 104.00p | 305,396 |
Jun 11, 2025 | 103.50p | 104.00p | 102.00p | 103.50p | 170,575 |
Jun 10, 2025 | 102.00p | 103.72p | 101.50p | 102.00p | 553,914 |
Jun 9, 2025 | 101.50p | 102.78p | 101.50p | 102.00p | 202,733 |
Jun 6, 2025 | 102.50p | 102.67p | 101.45p | 102.00p | 175,129 |
Jun 5, 2025 | 101.50p | 103.00p | 101.26p | 101.50p | 672,743 |
Jun 4, 2025 | 101.50p | 103.00p | 101.00p | 101.75p | 209,309 |
Jun 3, 2025 | 101.50p | 102.50p | 100.60p | 101.00p | 343,608 |
Jun 2, 2025 | 101.00p | 103.00p | 100.73p | 101.00p | 294,143 |
May 30, 2025 | 101.50p | 103.00p | 100.72p | 103.00p | 809,418 |
May 29, 2025 | 101.00p | 101.00p | 100.00p | 100.50p | 991,258 |
May 28, 2025 | 100.50p | 101.50p | 100.00p | 100.00p | 3,279,388 |
May 27, 2025 | 99.60p | 101.50p | 98.42p | 100.00p | 560,883 |
May 23, 2025 | 97.80p | 100.00p | 97.80p | 99.00p | 289,124 |
May 22, 2025 | 98.40p | 100.00p | 98.20p | 100.00p | 254,537 |
May 21, 2025 | 99.20p | 100.50p | 98.80p | 99.00p | 273,059 |
May 20, 2025 | 99.80p | 100.50p | 98.70p | 99.80p | 1,361,674 |
May 19, 2025 | 98.20p | 99.60p | 97.98p | 98.60p | 378,768 |
May 16, 2025 | 98.00p | 100.00p | 98.00p | 98.40p | 983,226 |
May 15, 2025 | 97.40p | 99.20p | 97.20p | 98.00p | 532,176 |
May 14, 2025 | 99.20p | 99.20p | 97.60p | 97.80p | 196,874 |
May 13, 2025 | 97.60p | 98.60p | 97.40p | 98.60p | 246,641 |
May 12, 2025 | 98.80p | 99.00p | 97.20p | 98.40p | 466,743 |
May 9, 2025 | 98.00p | 98.60p | 96.80p | 97.40p | 492,465 |
May 8, 2025 | 97.60p | 97.80p | 96.20p | 97.80p | 254,937 |
May 7, 2025 | 96.00p | 97.00p | 95.60p | 97.00p | 460,776 |
May 6, 2025 | 96.00p | 96.80p | 95.00p | 96.80p | 408,822 |
May 2, 2025 | 94.60p | 95.80p | 94.60p | 95.80p | 142,478 |