1. Share Prices

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

101.00p-0.50 (-0.49%)07 Aug 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
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
Jul 8, 2025105.00p105.40p104.50p104.50p225,858
Jul 7, 2025105.00p105.50p103.50p104.50p203,306
Jul 4, 2025104.00p105.00p103.70p104.00p153,290
Jul 3, 2025104.50p105.00p103.50p104.50p194,538
Jul 2, 2025104.00p105.50p103.00p103.00p301,947
Jul 1, 2025104.50p105.00p104.00p105.00p4,416,531
Jun 30, 2025104.00p105.00p103.75p104.00p965,474
Jun 27, 2025103.50p104.50p103.26p104.00p282,798
Jun 26, 2025103.00p103.33p101.50p103.00p364,210
Jun 25, 2025102.50p103.00p102.50p102.50p424,135
Jun 24, 2025102.50p104.50p102.00p102.50p134,080
Jun 23, 2025102.00p102.95p102.00p102.00p141,545
Jun 20, 2025102.00p103.50p101.50p103.00p873,514
Jun 19, 2025101.50p102.00p101.00p101.00p317,714
Jun 18, 2025102.50p103.00p102.25p102.50p422,843
Jun 17, 2025102.50p103.00p101.50p102.50p613,056
Jun 16, 2025102.50p103.00p101.00p103.00p279,546
Jun 13, 2025103.00p103.00p100.50p102.50p318,782
Jun 12, 2025103.00p104.00p102.00p104.00p305,396
Jun 11, 2025103.50p104.00p102.00p103.50p170,575
Jun 10, 2025102.00p103.72p101.50p102.00p553,914
Jun 9, 2025101.50p102.78p101.50p102.00p202,733
Jun 6, 2025102.50p102.67p101.45p102.00p175,129
Jun 5, 2025101.50p103.00p101.26p101.50p672,743
Jun 4, 2025101.50p103.00p101.00p101.75p209,309
Jun 3, 2025101.50p102.50p100.60p101.00p343,608
Jun 2, 2025101.00p103.00p100.73p101.00p294,143
May 30, 2025101.50p103.00p100.72p103.00p809,418
May 29, 2025101.00p101.00p100.00p100.50p991,258
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70