F&C Investment Trust PLC (FCIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:34AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 989.00 | 990.00 | 983.00 | 984.44 | 984.44 | 18,237 |
| 22 Apr 2024 | 982.00 | 985.00 | 973.00 | 981.00 | 981.00 | 605,272 |
| 19 Apr 2024 | 964.00 | 972.00 | 957.88 | 970.00 | 970.00 | 469,418 |
| 18 Apr 2024 | 978.00 | 981.06 | 962.00 | 973.00 | 973.00 | 448,402 |
| 17 Apr 2024 | 961.00 | 973.66 | 961.00 | 971.00 | 971.00 | 492,560 |
| 16 Apr 2024 | 980.00 | 980.00 | 964.00 | 970.00 | 970.00 | 696,429 |
| 15 Apr 2024 | 996.00 | 997.00 | 983.00 | 991.00 | 991.00 | 591,306 |
| 12 Apr 2024 | 997.00 | 1,000.60 | 987.00 | 992.00 | 992.00 | 591,443 |
| 11 Apr 2024 | 990.00 | 1,002.00 | 983.00 | 988.00 | 988.00 | 635,596 |
| 11 Apr 2024 | 0.045 Dividend | |||||
| 10 Apr 2024 | 1,006.00 | 1,008.00 | 993.00 | 999.00 | 998.95 | 435,368 |
| 09 Apr 2024 | 1,004.00 | 1,004.02 | 992.00 | 998.00 | 997.96 | 657,422 |
| 08 Apr 2024 | 996.00 | 1,005.28 | 994.00 | 1,002.00 | 1,001.95 | 676,757 |
| 05 Apr 2024 | 990.00 | 995.31 | 978.00 | 994.00 | 993.96 | 688,183 |
| 04 Apr 2024 | 991.00 | 1,004.00 | 983.00 | 1,002.00 | 1,001.95 | 862,190 |
| 03 Apr 2024 | 980.00 | 993.56 | 977.00 | 993.00 | 992.96 | 923,371 |
| 02 Apr 2024 | 998.00 | 1,000.20 | 982.00 | 988.00 | 987.96 | 647,812 |
| 28 Mar 2024 | 996.00 | 1,000.61 | 988.40 | 996.00 | 995.96 | 689,069 |
| 27 Mar 2024 | 992.00 | 992.45 | 985.48 | 990.00 | 989.96 | 510,477 |
| 26 Mar 2024 | 989.00 | 992.42 | 986.00 | 990.00 | 989.96 | 624,873 |
| 25 Mar 2024 | 1,004.00 | 1,004.00 | 985.00 | 993.00 | 992.96 | 658,413 |
| 22 Mar 2024 | 999.00 | 1,008.00 | 994.00 | 1,002.00 | 1,001.95 | 768,290 |
| 21 Mar 2024 | 983.00 | 999.00 | 980.87 | 998.00 | 997.96 | 554,892 |
| 20 Mar 2024 | 966.00 | 975.70 | 966.00 | 975.00 | 974.96 | 401,411 |
| 19 Mar 2024 | 970.00 | 973.78 | 964.00 | 969.00 | 968.96 | 395,061 |
| 18 Mar 2024 | 979.00 | 979.00 | 968.00 | 975.00 | 974.96 | 435,179 |
| 15 Mar 2024 | 969.00 | 978.50 | 969.00 | 975.00 | 974.96 | 999,202 |
| 14 Mar 2024 | 980.00 | 980.00 | 971.00 | 971.00 | 970.96 | 527,867 |
| 13 Mar 2024 | 982.00 | 982.00 | 973.00 | 976.00 | 975.96 | 414,186 |
| 12 Mar 2024 | 980.00 | 986.31 | 974.00 | 981.00 | 980.96 | 421,401 |
| 11 Mar 2024 | 976.00 | 980.56 | 967.00 | 972.00 | 971.96 | 438,239 |
| 08 Mar 2024 | 990.00 | 990.50 | 978.94 | 980.00 | 979.96 | 434,823 |
| 07 Mar 2024 | 988.00 | 989.52 | 977.86 | 983.00 | 982.96 | 588,056 |
| 06 Mar 2024 | 982.00 | 988.05 | 978.12 | 985.00 | 984.96 | 240,325 |
| 05 Mar 2024 | 976.00 | 983.00 | 973.00 | 978.00 | 977.96 | 533,602 |
| 04 Mar 2024 | 985.00 | 988.00 | 978.71 | 982.00 | 981.96 | 566,710 |
| 01 Mar 2024 | 987.00 | 990.90 | 981.00 | 988.00 | 987.96 | 327,369 |
| 29 Feb 2024 | 982.00 | 984.91 | 977.41 | 982.00 | 981.96 | 490,055 |
| 28 Feb 2024 | 983.00 | 985.00 | 978.00 | 981.00 | 980.96 | 274,602 |
| 27 Feb 2024 | 988.00 | 988.00 | 981.00 | 983.00 | 982.96 | 280,012 |
| 26 Feb 2024 | 991.00 | 992.00 | 983.40 | 987.00 | 986.96 | 413,442 |
| 23 Feb 2024 | 987.00 | 991.50 | 981.00 | 988.00 | 987.96 | 831,597 |
| 22 Feb 2024 | 982.00 | 988.00 | 978.00 | 985.00 | 984.96 | 892,934 |
| 21 Feb 2024 | 984.00 | 987.00 | 976.00 | 976.00 | 975.96 | 332,791 |
| 20 Feb 2024 | 993.00 | 993.00 | 979.00 | 982.00 | 981.96 | 460,790 |
| 19 Feb 2024 | 991.00 | 992.95 | 982.00 | 990.00 | 989.96 | 277,626 |
| 16 Feb 2024 | 982.00 | 996.00 | 982.00 | 993.00 | 992.96 | 512,173 |
| 15 Feb 2024 | 990.00 | 992.00 | 981.00 | 984.00 | 983.96 | 339,934 |
| 14 Feb 2024 | 974.00 | 987.00 | 974.00 | 982.00 | 981.96 | 299,047 |
| 13 Feb 2024 | 987.00 | 991.00 | 973.00 | 976.00 | 975.96 | 392,004 |
| 12 Feb 2024 | 994.00 | 1,000.00 | 983.00 | 995.00 | 994.96 | 435,713 |
| 09 Feb 2024 | 989.00 | 991.00 | 984.00 | 985.00 | 984.96 | 257,416 |
| 08 Feb 2024 | 983.00 | 996.75 | 980.00 | 984.00 | 983.96 | 623,673 |
| 07 Feb 2024 | 982.00 | 990.00 | 979.00 | 987.00 | 986.96 | 249,691 |
| 06 Feb 2024 | 990.00 | 993.00 | 982.00 | 990.00 | 989.96 | 312,489 |
| 05 Feb 2024 | 985.00 | 994.00 | 978.29 | 980.00 | 979.96 | 440,633 |
| 02 Feb 2024 | 970.00 | 983.00 | 970.00 | 979.00 | 978.96 | 496,309 |
| 01 Feb 2024 | 968.00 | 977.00 | 962.00 | 965.00 | 964.96 | 325,048 |
| 31 Jan 2024 | 982.00 | 982.00 | 969.00 | 974.00 | 973.96 | 411,010 |
| 30 Jan 2024 | 974.00 | 983.00 | 968.76 | 980.00 | 979.96 | 445,593 |
| 29 Jan 2024 | 970.00 | 970.00 | 955.62 | 966.00 | 965.96 | 433,336 |
| 26 Jan 2024 | 945.00 | 967.00 | 943.00 | 967.00 | 966.96 | 496,132 |
| 25 Jan 2024 | 950.00 | 956.00 | 946.00 | 952.00 | 951.96 | 348,461 |
| 24 Jan 2024 | 950.00 | 958.00 | 938.00 | 957.00 | 956.96 | 319,197 |
| 23 Jan 2024 | 958.00 | 958.00 | 940.10 | 945.00 | 944.96 | 453,098 |
| 22 Jan 2024 | 953.00 | 954.00 | 943.00 | 949.00 | 948.96 | 693,918 |
| 19 Jan 2024 | 947.00 | 947.00 | 941.79 | 945.00 | 944.96 | 388,233 |
| 18 Jan 2024 | 936.00 | 940.55 | 929.90 | 938.00 | 937.96 | 311,468 |
| 17 Jan 2024 | 933.00 | 938.28 | 930.00 | 932.00 | 931.96 | 315,905 |
| 16 Jan 2024 | 940.00 | 953.52 | 939.95 | 948.00 | 947.96 | 275,696 |
| 15 Jan 2024 | 952.23 | 954.00 | 944.00 | 953.00 | 952.96 | 469,338 |
| 12 Jan 2024 | 942.00 | 955.00 | 934.00 | 950.00 | 949.96 | 371,855 |
| 11 Jan 2024 | 950.00 | 956.00 | 940.00 | 945.00 | 944.96 | 334,411 |
| 10 Jan 2024 | 945.00 | 946.00 | 937.31 | 944.00 | 943.96 | 238,827 |
| 09 Jan 2024 | 937.00 | 943.38 | 928.00 | 943.00 | 942.96 | 253,628 |
| 08 Jan 2024 | 935.00 | 941.60 | 921.00 | 931.00 | 930.96 | 375,517 |
| 05 Jan 2024 | 931.00 | 933.04 | 918.74 | 932.00 | 931.96 | 365,801 |
| 04 Jan 2024 | 941.00 | 949.00 | 928.01 | 937.00 | 936.96 | 378,889 |
| 04 Jan 2024 | 3.4 Dividend | |||||
| 03 Jan 2024 | 949.00 | 959.00 | 942.00 | 947.00 | 943.56 | 377,884 |
| 02 Jan 2024 | 969.00 | 969.00 | 953.00 | 957.00 | 953.52 | 395,278 |
| 29 Dec 2023 | 961.00 | 968.23 | 953.77 | 962.00 | 958.50 | 276,422 |
| 28 Dec 2023 | 959.00 | 962.00 | 947.54 | 960.00 | 956.51 | 454,404 |
| 27 Dec 2023 | 965.00 | 970.00 | 951.00 | 956.00 | 952.52 | 426,441 |
| 22 Dec 2023 | 960.00 | 960.00 | 945.45 | 957.00 | 953.52 | 136,595 |
| 21 Dec 2023 | 962.00 | 963.00 | 948.00 | 959.00 | 955.51 | 387,855 |
| 20 Dec 2023 | 963.00 | 976.00 | 949.00 | 964.00 | 960.50 | 515,599 |
| 19 Dec 2023 | 955.00 | 957.08 | 938.00 | 952.00 | 948.54 | 441,361 |
| 18 Dec 2023 | 953.00 | 962.00 | 936.00 | 954.00 | 950.53 | 350,871 |
| 15 Dec 2023 | 965.00 | 965.00 | 948.77 | 955.00 | 951.53 | 969,155 |
| 14 Dec 2023 | 941.00 | 964.13 | 927.00 | 958.00 | 954.52 | 951,441 |
| 13 Dec 2023 | 926.00 | 932.56 | 919.44 | 932.00 | 928.61 | 532,290 |
| 12 Dec 2023 | 920.00 | 924.00 | 913.00 | 924.00 | 920.64 | 566,969 |
| 11 Dec 2023 | 910.00 | 915.05 | 896.78 | 914.00 | 910.68 | 438,767 |
| 08 Dec 2023 | 904.00 | 912.00 | 896.75 | 909.00 | 905.70 | 543,813 |
| 07 Dec 2023 | 895.00 | 899.00 | 885.00 | 899.00 | 895.73 | 322,996 |
| 06 Dec 2023 | 898.00 | 900.00 | 884.94 | 898.00 | 894.74 | 419,263 |
| 05 Dec 2023 | 889.00 | 894.00 | 881.00 | 891.00 | 887.76 | 491,925 |
| 04 Dec 2023 | 880.00 | 893.00 | 865.00 | 888.00 | 884.77 | 416,924 |
| 01 Dec 2023 | 890.00 | 896.00 | 884.00 | 890.00 | 886.76 | 312,447 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.