Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Diverse Income Trust (the) Plc (DIVI)
Diverse Income Trust (the) Plc (DIVI) Historical

DIVI Diverse Income Trust (the) Plc

86.40

-0.40 (-0.46%)

Apr 19 2024 - Closed

Delayed by 15 minutes

DIVI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	86.40	-0.40	-0.46%	86.40	86.40	86.40	346,773
Apr 18 2024	86.80	0.30	0.35%	86.40	87.40	86.40	465,147
Apr 17 2024	86.50	0.50	0.58%	85.60	87.00	85.60	511,699
Apr 16 2024	86.00	-1.30	-1.49%	86.00	86.00	85.80	795,868
Apr 15 2024	87.30	0.30	0.34%	86.60	87.80	86.60	758,332
Apr 12 2024	87.00	0.60	0.69%	87.00	87.60	86.60	302,219
Apr 11 2024	86.40	-0.70	-0.80%	86.20	87.80	86.20	494,647
Apr 10 2024	87.10	0.70	0.81%	86.20	87.80	86.20	450,811
Apr 09 2024	86.40	0.00	0.00%	86.20	86.40	86.00	470,290
Apr 08 2024	86.40	1.00	1.17%	85.00	86.40	85.00	714,178
Apr 05 2024	85.40	-0.80	-0.93%	85.40	85.40	85.20	618,122
Apr 04 2024	86.20	1.20	1.41%	84.80	86.20	84.80	894,546
Apr 03 2024	85.00	-0.20	-0.23%	85.00	85.00	84.60	484,482
Apr 02 2024	85.20	-0.40	-0.47%	85.60	85.60	85.00	396,914
Mar 28 2024	85.60	0.30	0.35%	85.40	85.60	84.60	801,776
Mar 27 2024	85.30	0.90	1.07%	85.40	85.40	85.30	820,533
Mar 26 2024	84.40	0.40	0.48%	84.00	84.40	84.00	846,702
Mar 25 2024	84.00	-0.60	-0.71%	84.40	84.40	84.00	19,270,138
Mar 22 2024	84.60	0.60	0.71%	83.00	84.80	83.00	645,455
Mar 21 2024	84.00	-0.80	-0.94%	84.00	84.40	83.00	768,423
Mar 20 2024	84.80	0.20	0.24%	84.00	84.80	83.80	477,358
Mar 19 2024	84.60	0.20	0.24%	83.00	84.60	83.00	362,489
Mar 18 2024	84.40	0.80	0.96%	83.80	84.40	83.80	1,046,076
Mar 15 2024	83.60	0.40	0.48%	83.40	83.60	83.40	534,347
Mar 14 2024	83.20	-0.20	-0.24%	80.40	83.40	80.40	1,015,581
Mar 13 2024	83.40	-0.10	-0.12%	83.20	83.60	83.00	859,783
Mar 12 2024	83.50	-0.10	-0.12%	83.20	83.50	83.20	760,860
Mar 11 2024	83.60	0.40	0.48%	83.40	84.00	83.40	722,339
Mar 08 2024	83.20	-0.20	-0.24%	83.20	83.40	83.00	715,081
Mar 07 2024	83.40	-0.40	-0.48%	83.40	83.40	83.20	982,613
Mar 06 2024	83.80	0.80	0.96%	82.80	83.80	82.80	613,460
Mar 05 2024	83.00	0.20	0.24%	82.80	83.00	82.40	811,294
Mar 04 2024	82.80	0.20	0.24%	82.40	82.80	82.40	655,528
Mar 01 2024	82.60	0.60	0.73%	82.60	83.00	81.80	518,969
Feb 29 2024	82.00	0.20	0.24%	82.00	82.60	81.80	461,830
Feb 28 2024	81.80	0.00	0.00%	82.00	82.00	81.60	522,100
Feb 27 2024	81.80	0.20	0.25%	81.80	81.80	81.80	283,938
Feb 26 2024	81.60	0.00	0.00%	81.80	81.80	81.40	521,880
Feb 23 2024	81.60	-0.20	-0.24%	81.80	82.00	81.60	388,558
Feb 22 2024	81.80	0.20	0.25%	81.60	82.20	81.60	364,669
Feb 21 2024	81.60	0.00	0.00%	81.80	81.80	81.20	1,250,342
Feb 20 2024	81.60	-0.50	-0.61%	82.00	82.00	81.60	289,541
Feb 19 2024	82.10	-0.30	-0.36%	82.00	82.10	82.00	256,507
Feb 16 2024	82.40	1.20	1.48%	81.60	82.40	81.60	734,110
Feb 15 2024	81.20	0.00	0.00%	81.40	81.40	81.20	200,655
Feb 14 2024	81.20	0.20	0.25%	81.00	81.20	81.00	443,780
Feb 13 2024	81.00	-1.00	-1.22%	81.40	81.40	78.00	2,541,957
Feb 12 2024	82.00	0.40	0.49%	81.00	82.00	81.00	1,716,715
Feb 09 2024	81.60	0.20	0.25%	81.40	81.60	81.20	245,588
Feb 08 2024	81.40	0.20	0.25%	81.20	81.40	81.20	356,536
Feb 07 2024	81.20	0.00	0.00%	81.20	81.60	81.00	637,094
Feb 06 2024	81.20	0.00	0.00%	81.20	81.60	81.00	3,124,104
Feb 05 2024	81.20	-0.60	-0.73%	81.80	82.00	81.00	290,864
Feb 02 2024	81.80	-0.20	-0.24%	81.80	82.00	81.80	277,790
Feb 01 2024	82.00	0.00	0.00%	82.00	82.20	81.80	1,054,401
Jan 31 2024	82.00	0.00	0.00%	81.60	82.20	81.40	2,771,547
Jan 30 2024	82.00	0.40	0.49%	81.40	82.00	81.00	804,376
Jan 29 2024	81.60	0.00	0.00%	81.60	81.80	81.40	432,968
Jan 26 2024	81.60	0.20	0.25%	81.00	81.80	81.00	598,590
Jan 25 2024	81.40	0.00	0.00%	81.00	81.40	81.00	482,756
Jan 24 2024	81.40	0.30	0.37%	80.80	81.40	80.80	384,888
Jan 23 2024	81.10	0.10	0.12%	80.40	81.10	80.40	298,152
Jan 22 2024	81.00	0.60	0.75%	80.20	81.00	80.20	3,843,066

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions