CQS Natural Resources Growth and Income plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 192.50 | 201.00 | 190.28 | 195.00 | 160.25 | 99,049 |
| 2023-01-05 | 190.00 | 193.00 | 190.00 | 192.50 | 158.19 | 99,336 |
| 2023-01-04 | 193.00 | 194.80 | 189.62 | 194.00 | 159.42 | 172,912 |
| 2023-01-03 | 194.00 | 197.00 | 194.00 | 194.00 | 159.42 | 150,431 |
| 2022-12-30 | 197.50 | 199.00 | 195.00 | 196.50 | 161.48 | 16,251 |
| 2022-12-29 | 195.50 | 197.50 | 192.40 | 197.50 | 162.30 | 30,127 |
| 2022-12-28 | 193.50 | 198.50 | 192.37 | 198.50 | 163.12 | 73,419 |
| 2022-12-23 | 197.50 | 198.50 | 194.74 | 198.50 | 163.12 | 10,074 |
| 2022-12-22 | 194.50 | 198.50 | 194.00 | 198.50 | 163.12 | 55,189 |
| 2022-12-21 | 192.50 | 197.50 | 191.00 | 197.50 | 162.30 | 35,223 |
| 2022-12-20 | 190.50 | 194.00 | 190.00 | 192.00 | 157.78 | 67,240 |
| 2022-12-19 | 193.00 | 194.00 | 190.94 | 191.00 | 156.96 | 44,686 |
| 2022-12-16 | 192.00 | 195.00 | 191.50 | 193.50 | 159.01 | 134,997 |
| 2022-12-15 | 194.00 | 196.00 | 193.50 | 194.00 | 159.42 | 35,261 |
| 2022-12-14 | 194.00 | 197.00 | 193.80 | 197.00 | 161.89 | 43,211 |
| 2022-12-13 | 189.00 | 196.60 | 189.00 | 195.00 | 160.25 | 98,961 |
| 2022-12-12 | 195.50 | 197.03 | 188.94 | 190.50 | 156.55 | 106,150 |
| 2022-12-09 | 199.50 | 203.00 | 195.66 | 199.50 | 163.94 | 34,566 |
| 2022-12-08 | 199.50 | 204.00 | 199.00 | 199.00 | 163.53 | 61,043 |
| 2022-12-07 | 200.00 | 202.00 | 199.00 | 201.00 | 165.18 | 48,032 |
| 2022-12-06 | 205.00 | 205.00 | 201.00 | 201.50 | 165.59 | 119,874 |
| 2022-12-05 | 204.70 | 208.08 | 204.70 | 207.00 | 170.11 | 67,331 |
| 2022-12-02 | 209.00 | 209.00 | 204.66 | 207.00 | 170.11 | 65,405 |
| 2022-12-01 | 201.00 | 205.61 | 201.00 | 203.00 | 166.82 | 61,572 |
| 2022-11-30 | 199.00 | 206.00 | 199.00 | 206.00 | 169.29 | 183,611 |
| 2022-11-29 | 207.00 | 207.00 | 199.00 | 200.00 | 164.35 | 123,079 |
| 2022-11-28 | 209.00 | 209.00 | 200.00 | 202.00 | 166.00 | 63,686 |
| 2022-11-25 | 202.00 | 208.00 | 201.00 | 208.00 | 170.93 | 131,915 |
| 2022-11-24 | 202.18 | 205.50 | 202.00 | 205.50 | 168.87 | 266,296 |
| 2022-11-23 | 205.00 | 205.00 | 202.00 | 205.00 | 168.46 | 38,893 |
| 2022-11-22 | 206.00 | 209.00 | 203.00 | 205.00 | 168.46 | 136,428 |
| 2022-11-21 | 214.00 | 215.00 | 206.00 | 206.00 | 169.29 | 71,748 |
| 2022-11-18 | 208.00 | 217.00 | 208.00 | 208.00 | 170.93 | 50,241 |
| 2022-11-17 | 212.00 | 215.15 | 209.43 | 210.00 | 172.57 | 47,088 |
| 2022-11-16 | 214.00 | 217.00 | 210.50 | 211.00 | 173.39 | 552,544 |
| 2022-11-15 | 212.00 | 217.00 | 210.00 | 211.50 | 173.81 | 158,774 |
| 2022-11-14 | 215.00 | 217.00 | 210.00 | 210.00 | 172.57 | 157,198 |
| 2022-11-11 | 212.00 | 216.00 | 211.00 | 215.00 | 176.68 | 221,643 |
| 2022-11-10 | 212.00 | 214.00 | 208.00 | 213.00 | 175.04 | 120,455 |
| 2022-11-09 | 211.00 | 212.04 | 209.50 | 211.00 | 173.39 | 136,811 |
| 2022-11-08 | 210.00 | 212.00 | 208.58 | 210.00 | 172.57 | 305,331 |
| 2022-11-07 | 207.00 | 210.24 | 206.00 | 210.00 | 172.57 | 206,664 |
| 2022-11-04 | 202.00 | 209.00 | 199.30 | 207.00 | 170.11 | 234,739 |
| 2022-11-03 | 202.00 | 207.00 | 199.22 | 201.00 | 165.18 | 240,102 |
| 2022-11-02 | 208.00 | 208.00 | 202.00 | 206.50 | 169.70 | 112,322 |
| 2022-11-01 | 206.00 | 208.00 | 201.00 | 205.00 | 168.46 | 458,340 |
| 2022-10-31 | 203.00 | 206.00 | 200.55 | 205.00 | 168.46 | 157,141 |
| 2022-10-28 | 204.00 | 205.00 | 198.48 | 205.00 | 168.46 | 43,780 |
| 2022-10-27 | 200.00 | 204.00 | 198.25 | 204.00 | 167.64 | 248,869 |
| 2022-10-26 | 199.00 | 200.00 | 196.00 | 199.00 | 162.50 | 155,416 |
| 2022-10-25 | 195.50 | 204.00 | 195.50 | 201.00 | 164.13 | 152,958 |
| 2022-10-24 | 195.00 | 204.00 | 191.90 | 199.00 | 162.50 | 357,566 |
| 2022-10-21 | 189.00 | 196.00 | 188.72 | 195.00 | 159.23 | 138,983 |
| 2022-10-20 | 191.50 | 193.00 | 186.50 | 193.00 | 157.60 | 174,665 |
| 2022-10-19 | 190.50 | 192.00 | 188.40 | 191.50 | 156.37 | 93,284 |
| 2022-10-18 | 189.50 | 193.00 | 188.50 | 193.00 | 157.60 | 82,545 |
| 2022-10-17 | 180.50 | 189.00 | 179.97 | 186.75 | 152.49 | 380,597 |
| 2022-10-14 | 180.00 | 185.50 | 179.00 | 182.75 | 149.23 | 188,383 |
| 2022-10-13 | 175.00 | 179.00 | 174.30 | 178.00 | 145.35 | 133,831 |
| 2022-10-12 | 176.00 | 179.50 | 175.00 | 179.00 | 146.17 | 82,077 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0694 GBP |
| 2026-04-30 | 0.0834 GBP |
| 2026-02-05 | 0.0700 GBP |
| 2025-10-30 | 0.0602 GBP |
| 2025-07-31 | 0.0425 GBP |
| 2025-05-01 | 0.0126 GBP |
| 2025-01-30 | 0.0126 GBP |
| 2024-10-24 | 0.0126 GBP |
| 2024-08-01 | 0.0282 GBP |
| 2024-04-25 | 0.0126 GBP |
| 2024-01-25 | 0.0126 GBP |
| 2023-10-26 | 0.0126 GBP |
| 2023-09-21 | 0.0300 GBP |
| 2023-07-27 | 0.0182 GBP |
| 2023-04-27 | 0.0126 GBP |
| 2023-01-26 | 0.0126 GBP |
| 2022-10-27 | 0.0126 GBP |
| 2022-07-28 | 0.0182 GBP |
| 2022-04-28 | 0.0126 GBP |
| 2022-01-27 | 0.0126 GBP |
| 2021-10-28 | 0.0126 GBP |
| 2021-07-29 | 0.0182 GBP |
| 2021-04-29 | 0.0126 GBP |
| 2021-01-21 | 0.0126 GBP |
| 2020-10-22 | 0.0126 GBP |
| 2020-07-23 | 0.0182 GBP |
| 2020-04-23 | 0.0126 GBP |
| 2020-01-23 | 0.0126 GBP |
| 2019-10-24 | 0.0126 GBP |
| 2019-07-25 | 0.0182 GBP |
| 2019-04-25 | 0.0126 GBP |
| 2019-01-24 | 0.0126 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.