UK markets close in 3 hours 24 minutes

Finsbury Growth & Income Trust Plc (FGT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
817.04-1.96 (-0.24%)
As of 12:41PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024820.00820.00814.00817.04817.04147,698
24 Apr 2024828.00829.40816.00819.00819.00563,646
23 Apr 2024822.00828.28820.36824.00824.00443,089
22 Apr 2024816.00824.00816.00823.00823.00612,548
19 Apr 2024812.00813.00803.73813.00813.00502,866
18 Apr 2024820.00820.00809.00814.00814.00565,403
17 Apr 2024806.00819.00806.00814.00814.00508,209
16 Apr 2024817.00817.00808.84812.00812.00773,086
15 Apr 2024820.00828.00820.00825.00825.00663,038
12 Apr 2024830.00832.26822.00827.00827.00702,096
11 Apr 2024823.00828.00821.00828.00828.00655,444
10 Apr 2024828.00833.00821.00828.00828.00849,177
09 Apr 2024831.00831.00822.94825.00825.00788,477
08 Apr 2024832.00832.00822.25831.00831.00916,889
05 Apr 2024835.00835.00825.00832.00832.00672,060
04 Apr 2024839.00839.00834.00838.00838.00789,017
04 Apr 20240.088 Dividend
03 Apr 2024847.00851.28834.40846.00845.91981,327
02 Apr 2024861.00864.00848.00848.00847.91388,966
28 Mar 2024859.00864.00858.00864.00863.91766,032
27 Mar 2024849.00863.00849.00863.00862.91642,762
26 Mar 2024854.00860.00850.17860.00859.91761,535
25 Mar 2024855.00857.18853.00856.00855.91791,657
22 Mar 2024855.00861.00849.24860.00859.91785,796
21 Mar 2024849.00856.00842.61856.00855.91571,212
20 Mar 2024846.00846.00837.10843.00842.91785,970
19 Mar 2024844.00847.00832.55842.00841.911,099,639
18 Mar 2024847.00847.92838.00847.00846.91684,903
15 Mar 2024848.00849.00839.27848.00847.911,010,842
14 Mar 2024853.00857.00847.60850.00849.91741,973
13 Mar 2024855.00857.50851.00853.00852.91872,600
12 Mar 2024855.00861.00847.78855.00854.91720,947
11 Mar 2024856.00856.85848.00853.00852.91697,377
08 Mar 2024857.00864.00854.00859.00858.91527,269
07 Mar 2024858.00862.00854.00862.00861.91550,164
06 Mar 2024856.00862.00854.26862.00861.91484,609
05 Mar 2024857.00858.00852.07856.00855.91481,991
04 Mar 2024855.00865.00854.00860.00859.91576,715
01 Mar 2024859.00867.00855.18863.00862.91623,951
29 Feb 2024863.00866.00855.69860.00859.91454,687
28 Feb 2024862.00864.08853.00857.00856.91884,415
27 Feb 2024859.00864.75854.52862.00861.91446,576
26 Feb 2024854.00864.00854.00863.00862.91663,363
23 Feb 2024858.00865.00857.54865.00864.91908,358
22 Feb 2024854.00864.00850.69864.00863.91800,665
21 Feb 2024855.00856.00849.00856.00855.91689,532
20 Feb 2024855.00858.00847.00855.00854.91753,310
19 Feb 2024859.00859.00847.84856.00855.91584,923
16 Feb 2024852.00857.00849.50857.00856.91707,985
15 Feb 2024848.00851.02844.00849.00848.91665,364
14 Feb 2024840.00847.00837.03847.00846.91634,999
13 Feb 2024850.00853.00834.00843.00842.91664,309
12 Feb 2024846.00852.07846.00852.00851.91895,439
09 Feb 2024845.00850.00841.00850.00849.91795,711
08 Feb 2024840.00850.00840.00848.00847.91815,843
07 Feb 2024849.00849.00842.17845.00844.91976,738
06 Feb 2024846.00850.00841.00845.00844.911,084,599
05 Feb 2024844.00849.45840.32847.00846.91675,555
02 Feb 2024841.00846.00840.60846.00845.91829,204
01 Feb 2024842.00842.00835.97839.00838.911,052,125
31 Jan 2024842.00842.59835.00841.00840.91872,910
30 Jan 2024836.00844.00835.00838.00837.912,917,108
29 Jan 2024840.00846.00835.00836.00835.91942,648
26 Jan 2024835.00845.00832.63845.00844.91707,662
25 Jan 2024828.00833.00826.00829.00828.91597,987
24 Jan 2024831.00832.80827.38829.00828.911,365,972
23 Jan 2024831.00835.00823.50830.00829.911,070,739
22 Jan 2024834.00837.00826.20833.00832.912,322,494
19 Jan 2024829.00836.00828.59830.00829.911,105,371
18 Jan 2024827.00835.00827.00833.00832.911,160,099
17 Jan 2024828.00833.00827.00833.00832.91451,370
16 Jan 2024835.00842.00832.29840.00839.91409,191
15 Jan 2024835.51840.00833.00837.00836.91554,399
12 Jan 2024838.00842.00834.48838.00837.91668,298
11 Jan 2024845.00849.00836.00839.00838.91912,660
10 Jan 2024840.00842.00827.00838.00837.91427,843
09 Jan 2024841.00844.00831.55839.00838.91417,562
08 Jan 2024827.00839.00826.16839.00838.91498,281
05 Jan 2024835.00835.00824.00833.00832.91520,325
04 Jan 2024838.00844.00830.00835.00834.91901,025
03 Jan 2024847.00848.00834.00834.00833.91476,003
02 Jan 2024853.00861.00843.63845.00844.91503,979
29 Dec 2023857.00859.60854.79857.00856.9193,144
28 Dec 2023854.00860.00852.03860.00859.91354,313
27 Dec 2023855.00860.50853.60854.00853.91136,866
22 Dec 2023853.00857.00850.82852.00851.9175,652
21 Dec 2023853.00857.52851.00856.00855.91201,404
20 Dec 2023862.00862.00851.00860.00859.91600,053
19 Dec 2023858.00859.00847.54852.00851.91494,189
18 Dec 2023853.00856.00847.75848.00847.91249,110
15 Dec 2023862.00863.00841.00851.00850.91666,198
14 Dec 2023852.00866.00851.00857.00856.91884,695
13 Dec 2023845.00851.00843.00848.00847.91492,295
12 Dec 2023847.00848.00839.72844.00843.911,084,087
11 Dec 2023841.00845.00837.00845.00844.91674,505
08 Dec 2023831.00845.00831.00844.00843.91500,613
07 Dec 2023835.00836.25829.00833.00832.91286,292
06 Dec 2023821.00835.00820.00834.00833.91478,253
05 Dec 2023822.00828.00818.00828.00827.91959,955
04 Dec 2023828.00828.00817.00821.00820.91401,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...