1. Share Prices

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

104.00p+0.00 (+0.00%)05 Dec 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
Dec 5, 2025105.50p105.85p104.00p104.00p112,635
Dec 4, 2025103.50p105.00p103.50p104.00p387,732
Dec 3, 2025104.00p105.00p103.00p104.50p166,197
Dec 2, 2025105.00p105.34p104.00p104.00p177,986
Dec 1, 2025105.00p105.00p104.00p104.00p282,274
Nov 28, 2025104.50p105.00p103.50p104.50p180,349
Nov 27, 2025104.00p104.00p103.00p103.00p181,128
Nov 26, 2025102.65p104.34p102.50p103.50p50,339
Nov 25, 2025102.50p103.00p102.00p102.50p297,801
Nov 24, 2025103.00p104.00p102.00p102.00p167,302
Nov 21, 2025102.50p104.00p102.00p102.00p115,824
Nov 20, 2025103.00p105.00p103.00p103.00p98,053
Nov 19, 2025103.00p104.00p102.00p102.50p246,864
Nov 18, 2025102.00p102.50p102.00p102.00p304,725
Nov 17, 2025103.50p105.00p103.00p103.00p867,423
Nov 14, 2025103.50p104.50p103.00p103.50p469,016
Nov 13, 2025105.00p105.98p104.00p104.50p381,823
Nov 12, 2025105.00p105.50p104.75p105.50p226,312
Nov 11, 2025103.00p104.88p103.00p104.50p215,217
Nov 10, 2025105.00p105.49p103.00p103.00p89,495
Nov 7, 2025104.50p105.50p104.00p104.00p74,045
Nov 6, 2025104.50p105.50p103.50p104.00p266,867
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, 2025105.00p105.00p104.50p104.50p163,380
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.