1. Share Prices

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

101.00p+0.00 (+0.00%)18 Sep 2025, 16:35
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
Sep 17, 2025101.50p102.50p101.05p101.50p115,221
Sep 16, 2025101.50p102.00p101.00p101.00p86,207
Sep 15, 2025101.00p101.73p100.50p101.00p346,680
Sep 12, 2025101.00p102.00p100.50p101.00p399,675
Sep 11, 2025101.00p102.00p100.50p100.50p285,114
Sep 10, 2025101.00p101.50p100.85p101.50p106,395
Sep 9, 2025101.00p102.00p101.00p101.00p523,189
Sep 8, 2025100.00p102.00p100.00p101.00p183,914
Sep 5, 2025101.03p101.50p99.60p100.75p156,021
Sep 4, 2025101.50p101.50p100.02p100.50p534,685
Sep 3, 2025101.50p101.50p100.00p100.50p230,233
Sep 2, 2025100.00p102.00p100.00p100.50p409,831
Sep 1, 2025101.00p102.32p101.00p102.00p225,979
Aug 29, 2025103.00p103.00p101.00p102.00p92,812
Aug 28, 2025101.00p103.00p101.00p102.00p246,790
Aug 27, 2025101.50p103.00p101.50p102.50p115,442
Aug 26, 2025101.50p103.00p101.50p103.00p178,594
Aug 22, 2025102.00p103.50p101.52p103.00p152,789
Aug 21, 2025101.50p104.00p101.50p102.75p139,943
Aug 20, 2025101.50p103.00p100.50p102.50p642,880
Aug 19, 2025102.00p102.50p101.00p101.50p262,659
Aug 18, 2025101.00p102.00p100.90p101.00p313,975
Aug 15, 2025101.00p102.00p100.67p101.00p175,562
Aug 14, 2025100.50p102.00p100.00p100.50p1,477,088
Aug 13, 2025100.00p101.50p100.00p100.00p106,835
Aug 12, 2025101.00p101.50p99.60p100.75p168,904
Aug 11, 2025100.00p102.00p99.60p99.80p113,114
Aug 8, 2025100.00p101.50p99.68p100.75p250,646
Aug 7, 2025101.00p102.89p100.00p101.00p421,740
Aug 6, 2025102.50p103.00p100.60p101.50p733,384
Aug 5, 2025103.00p103.55p102.50p102.75p271,290
Aug 4, 2025103.50p104.50p101.17p102.75p144,961
Aug 1, 2025103.00p106.50p101.50p101.50p212,619
Jul 31, 2025104.00p106.00p104.00p104.00p152,310
Jul 30, 2025105.00p107.00p103.00p103.00p225,328
Jul 29, 2025106.00p108.00p105.00p105.00p254,330
Jul 28, 2025107.00p109.50p105.50p105.50p158,256
Jul 25, 2025108.00p109.12p107.00p107.00p2,477,775
Jul 24, 2025109.00p109.50p107.50p108.00p1,748,079
Jul 23, 2025107.00p108.50p107.00p107.00p3,618,476
Jul 22, 2025107.00p108.11p106.50p107.00p747,320
Jul 21, 2025107.50p108.10p106.75p107.50p219,720
Jul 18, 2025106.00p107.50p105.71p106.50p249,098
Jul 17, 2025105.50p107.00p105.00p105.50p202,166
Jul 16, 2025106.00p107.00p105.00p105.50p224,996
Jul 15, 2025106.50p107.00p106.00p106.00p151,682
Jul 14, 2025106.50p107.00p105.62p106.00p265,626
Jul 11, 2025106.50p106.50p105.50p105.50p341,352
Jul 10, 2025105.50p106.00p105.10p105.50p355,813
Jul 9, 2025104.50p106.00p104.50p105.00p132,752
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.00
Renishaw PLC3,414.806.88
Spire Healthcare Group PLC218.004.81
Auction Technology Group PLC348.006.10
Croda International PLC2,701.004.69
Kier Group PLC215.504.87

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC192.10-15.89
Hochschild Mining PLC300.80-3.77
C&C Group PLC154.20-4.58
Endeavour Mining PLC2,716.00-3.07
Energean PLC840.50-2.66
Next PLC11,615.00-3.21