1. Share Prices

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

104.85p+0.35 (+0.33%)06 Nov 2025, 09:58
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
Nov 5, 2025105.00p105.00p103.50p104.50p192,195
Nov 4, 2025104.00p105.00p103.50p105.00p239,093
Nov 3, 2025105.00p105.50p104.00p104.50p183,524
Oct 31, 2025105.00p105.21p104.50p104.50p268,786
Oct 30, 2025104.00p106.00p103.50p104.50p281,402
Oct 29, 2025105.00p105.00p104.35p104.50p174,809
Oct 28, 2025104.50p104.50p104.00p104.50p396,882
Oct 27, 2025103.50p104.50p102.65p104.00p834,712
Oct 24, 2025103.50p104.00p102.50p103.50p311,364
Oct 23, 2025103.00p104.00p102.00p103.00p1,196,111
Oct 22, 2025102.50p102.50p101.00p102.00p916,023
Oct 21, 2025102.00p103.50p101.00p101.50p383,415
Oct 20, 2025102.50p104.00p102.00p102.00p1,253,574
Oct 17, 2025103.00p104.00p101.52p102.00p512,147
Oct 16, 2025104.50p105.00p104.00p104.00p153,621
Oct 15, 2025104.50p106.00p104.00p104.50p253,218
Oct 14, 2025104.00p106.00p103.50p103.50p262,802
Oct 13, 2025105.00p105.50p103.00p104.50p353,601
Oct 10, 2025104.50p105.00p103.15p105.00p657,662
Oct 9, 2025105.50p106.00p104.50p105.00p334,623
Oct 8, 2025106.00p106.00p105.00p105.00p677,676
Oct 7, 2025105.50p106.00p105.00p105.50p179,303
Oct 6, 2025105.50p105.86p105.00p105.00p241,875
Oct 3, 2025105.00p105.50p105.00p105.00p219,141
Oct 2, 2025104.50p105.00p104.50p104.50p447,535
Oct 1, 2025104.50p105.00p104.00p104.50p144,809
Sep 30, 2025103.50p104.50p103.44p104.00p184,794
Sep 29, 2025102.50p104.00p101.23p103.00p176,679
Sep 26, 2025102.00p102.50p101.55p102.00p209,835
Sep 25, 2025102.00p102.50p101.00p101.50p290,216
Sep 24, 2025103.00p104.00p102.00p103.00p791,097
Sep 23, 2025103.00p103.00p102.00p102.50p157,974
Sep 22, 2025102.00p103.00p101.10p102.50p192,745
Sep 19, 2025101.50p102.50p101.25p101.50p315,719
Sep 18, 2025101.50p102.10p101.00p101.00p199,291
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.4014.45
Imi PLC2,570.006.99
Watches Of Switzerland Group PLC416.406.77
Tate & Lyle PLC403.006.61
Rs Group PLC585.005.88
Hochschild Mining PLC334.204.24

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,572.00-11.24
Smith & Nephew PLC1,262.50-9.40
Ashmore Group PLC171.70-8.38
Metlen Energy & Metals PLC43.55-5.63
Tbc Bank Group PLC4,090.00-4.77
Galliford Try Holdings PLC486.83-4.36