Finsbury Growth & Income Trust Plc (FGT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 833.00 | 850.00 | 830.00 | 850.00 | 850.00 | 1,019,259 |
| 25 Jul 2024 | 828.00 | 834.67 | 823.00 | 833.00 | 833.00 | 1,005,147 |
| 24 Jul 2024 | 827.00 | 828.65 | 824.00 | 826.00 | 826.00 | 665,892 |
| 23 Jul 2024 | 829.00 | 833.00 | 827.00 | 833.00 | 833.00 | 601,641 |
| 22 Jul 2024 | 823.00 | 835.00 | 823.00 | 834.00 | 834.00 | 751,279 |
| 19 Jul 2024 | 826.00 | 831.48 | 822.00 | 825.00 | 825.00 | 764,977 |
| 18 Jul 2024 | 838.00 | 843.00 | 833.00 | 835.00 | 835.00 | 1,051,738 |
| 17 Jul 2024 | 835.00 | 841.00 | 827.78 | 837.00 | 837.00 | 761,990 |
| 16 Jul 2024 | 838.00 | 839.00 | 830.00 | 838.00 | 838.00 | 589,023 |
| 15 Jul 2024 | 843.00 | 849.00 | 835.25 | 840.00 | 840.00 | 899,833 |
| 12 Jul 2024 | 846.00 | 855.00 | 843.00 | 852.00 | 852.00 | 552,222 |
| 11 Jul 2024 | 840.00 | 849.00 | 834.40 | 848.00 | 848.00 | 578,949 |
| 10 Jul 2024 | 838.00 | 841.00 | 834.50 | 839.00 | 839.00 | 575,501 |
| 09 Jul 2024 | 836.00 | 840.42 | 832.13 | 835.00 | 835.00 | 701,746 |
| 08 Jul 2024 | 842.00 | 848.00 | 836.01 | 839.00 | 839.00 | 675,624 |
| 05 Jul 2024 | 838.00 | 855.00 | 838.00 | 845.00 | 845.00 | 747,650 |
| 04 Jul 2024 | 836.00 | 846.00 | 836.00 | 843.00 | 843.00 | 577,696 |
| 03 Jul 2024 | 826.00 | 844.00 | 826.00 | 844.00 | 844.00 | 869,088 |
| 02 Jul 2024 | 834.00 | 836.52 | 827.00 | 834.00 | 834.00 | 805,086 |
| 01 Jul 2024 | 839.00 | 847.00 | 833.53 | 838.00 | 838.00 | 676,770 |
| 28 Jun 2024 | 842.00 | 850.00 | 837.00 | 840.00 | 840.00 | 659,551 |
| 27 Jun 2024 | 848.00 | 849.00 | 841.00 | 846.00 | 846.00 | 541,251 |
| 26 Jun 2024 | 844.00 | 850.24 | 842.00 | 848.00 | 848.00 | 853,458 |
| 25 Jun 2024 | 849.00 | 853.00 | 844.71 | 848.00 | 848.00 | 764,061 |
| 24 Jun 2024 | 843.00 | 853.00 | 843.00 | 850.00 | 850.00 | 707,977 |
| 21 Jun 2024 | 842.00 | 851.00 | 842.00 | 851.00 | 851.00 | 1,062,176 |
| 20 Jun 2024 | 841.00 | 852.00 | 841.00 | 852.00 | 852.00 | 644,802 |
| 19 Jun 2024 | 846.00 | 846.00 | 839.00 | 846.00 | 846.00 | 836,360 |
| 18 Jun 2024 | 838.00 | 845.00 | 836.00 | 845.00 | 845.00 | 812,344 |
| 17 Jun 2024 | 835.00 | 845.00 | 833.17 | 842.00 | 842.00 | 672,521 |
| 14 Jun 2024 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | 692,055 |
| 13 Jun 2024 | 848.00 | 850.00 | 838.00 | 838.00 | 838.00 | 781,001 |
| 12 Jun 2024 | 830.00 | 849.00 | 829.80 | 849.00 | 849.00 | 698,632 |
| 11 Jun 2024 | 842.00 | 842.00 | 829.60 | 838.00 | 838.00 | 621,163 |
| 10 Jun 2024 | 838.00 | 845.00 | 835.00 | 839.00 | 839.00 | 744,229 |
| 07 Jun 2024 | 855.00 | 856.00 | 844.41 | 850.00 | 850.00 | 580,912 |
| 06 Jun 2024 | 843.00 | 854.00 | 841.00 | 853.00 | 853.00 | 719,006 |
| 05 Jun 2024 | 832.00 | 845.00 | 830.05 | 845.00 | 845.00 | 940,835 |
| 04 Jun 2024 | 830.00 | 836.00 | 823.52 | 833.00 | 833.00 | 1,929,298 |
| 03 Jun 2024 | 837.00 | 844.00 | 830.00 | 832.00 | 832.00 | 1,267,889 |
| 31 May 2024 | 831.00 | 836.00 | 827.25 | 835.00 | 835.00 | 1,028,076 |
| 30 May 2024 | 829.00 | 834.00 | 825.98 | 834.00 | 834.00 | 762,770 |
| 29 May 2024 | 840.00 | 842.34 | 826.00 | 832.00 | 832.00 | 1,029,016 |
| 28 May 2024 | 855.00 | 855.95 | 840.00 | 842.00 | 842.00 | 650,010 |
| 24 May 2024 | 843.00 | 857.31 | 843.00 | 856.00 | 856.00 | 582,392 |
| 23 May 2024 | 850.00 | 856.00 | 843.00 | 856.00 | 856.00 | 691,022 |
| 22 May 2024 | 845.00 | 849.00 | 843.00 | 845.00 | 845.00 | 503,811 |
| 21 May 2024 | 847.00 | 850.00 | 841.00 | 850.00 | 850.00 | 884,191 |
| 20 May 2024 | 855.00 | 858.97 | 847.00 | 847.00 | 847.00 | 334,905 |
| 17 May 2024 | 862.00 | 862.48 | 850.00 | 854.00 | 854.00 | 695,132 |
| 16 May 2024 | 859.00 | 863.17 | 848.30 | 857.00 | 857.00 | 532,191 |
| 15 May 2024 | 858.00 | 864.00 | 856.37 | 861.00 | 861.00 | 320,438 |
| 14 May 2024 | 856.00 | 857.03 | 851.00 | 856.00 | 856.00 | 375,487 |
| 13 May 2024 | 859.00 | 860.78 | 851.00 | 851.00 | 851.00 | 618,506 |
| 10 May 2024 | 853.00 | 858.48 | 851.00 | 856.00 | 856.00 | 732,451 |
| 09 May 2024 | 857.00 | 857.00 | 847.55 | 855.00 | 855.00 | 1,062,522 |
| 08 May 2024 | 846.00 | 855.04 | 846.00 | 851.00 | 851.00 | 203,043 |
| 07 May 2024 | 843.00 | 850.00 | 838.00 | 848.00 | 848.00 | 377,267 |
| 03 May 2024 | 825.00 | 840.00 | 825.00 | 840.00 | 840.00 | 583,503 |
| 02 May 2024 | 820.00 | 830.00 | 821.00 | 830.00 | 830.00 | 523,640 |
| 01 May 2024 | 821.00 | 827.00 | 819.59 | 822.00 | 822.00 | 364,992 |
| 30 Apr 2024 | 820.00 | 829.00 | 819.00 | 829.00 | 829.00 | 749,148 |
| 29 Apr 2024 | 823.00 | 827.20 | 819.00 | 824.00 | 824.00 | 523,852 |
| 26 Apr 2024 | 822.00 | 824.00 | 817.00 | 824.00 | 824.00 | 808,074 |
| 25 Apr 2024 | 820.00 | 820.00 | 809.22 | 814.00 | 814.00 | 629,652 |
| 24 Apr 2024 | 828.00 | 829.40 | 816.00 | 819.00 | 819.00 | 563,646 |
| 23 Apr 2024 | 822.00 | 828.28 | 820.36 | 824.00 | 824.00 | 443,089 |
| 22 Apr 2024 | 816.00 | 824.00 | 816.00 | 823.00 | 823.00 | 612,548 |
| 19 Apr 2024 | 812.00 | 813.00 | 803.73 | 813.00 | 813.00 | 502,866 |
| 18 Apr 2024 | 820.00 | 820.00 | 809.00 | 814.00 | 814.00 | 565,403 |
| 17 Apr 2024 | 806.00 | 819.00 | 806.00 | 814.00 | 814.00 | 508,209 |
| 16 Apr 2024 | 817.00 | 817.00 | 808.84 | 812.00 | 812.00 | 773,086 |
| 15 Apr 2024 | 820.00 | 828.00 | 820.00 | 825.00 | 825.00 | 663,038 |
| 12 Apr 2024 | 830.00 | 832.26 | 822.00 | 827.00 | 827.00 | 702,096 |
| 11 Apr 2024 | 823.00 | 828.00 | 821.00 | 828.00 | 828.00 | 655,444 |
| 10 Apr 2024 | 828.00 | 833.00 | 821.00 | 828.00 | 828.00 | 849,177 |
| 09 Apr 2024 | 831.00 | 831.00 | 822.94 | 825.00 | 825.00 | 788,477 |
| 08 Apr 2024 | 832.00 | 832.00 | 822.25 | 831.00 | 831.00 | 916,889 |
| 05 Apr 2024 | 835.00 | 835.00 | 825.00 | 832.00 | 832.00 | 672,060 |
| 04 Apr 2024 | 839.00 | 839.00 | 834.00 | 838.00 | 838.00 | 789,017 |
| 04 Apr 2024 | 0.088 Dividend | |||||
| 03 Apr 2024 | 847.00 | 851.28 | 834.40 | 846.00 | 845.91 | 981,327 |
| 02 Apr 2024 | 861.00 | 864.00 | 848.00 | 848.00 | 847.91 | 388,966 |
| 28 Mar 2024 | 859.00 | 864.00 | 858.00 | 864.00 | 863.91 | 766,032 |
| 27 Mar 2024 | 849.00 | 863.00 | 849.00 | 863.00 | 862.91 | 642,762 |
| 26 Mar 2024 | 854.00 | 860.00 | 850.17 | 860.00 | 859.91 | 761,535 |
| 25 Mar 2024 | 855.00 | 857.18 | 853.00 | 856.00 | 855.91 | 791,657 |
| 22 Mar 2024 | 855.00 | 861.00 | 849.24 | 860.00 | 859.91 | 785,796 |
| 21 Mar 2024 | 849.00 | 856.00 | 842.61 | 856.00 | 855.91 | 571,212 |
| 20 Mar 2024 | 846.00 | 846.00 | 837.10 | 843.00 | 842.91 | 785,970 |
| 19 Mar 2024 | 844.00 | 847.00 | 832.55 | 842.00 | 841.91 | 1,099,639 |
| 18 Mar 2024 | 847.00 | 847.92 | 838.00 | 847.00 | 846.91 | 684,903 |
| 15 Mar 2024 | 848.00 | 849.00 | 839.27 | 848.00 | 847.91 | 1,010,842 |
| 14 Mar 2024 | 853.00 | 857.00 | 847.60 | 850.00 | 849.91 | 741,973 |
| 13 Mar 2024 | 855.00 | 857.50 | 851.00 | 853.00 | 852.91 | 872,600 |
| 12 Mar 2024 | 855.00 | 861.00 | 847.78 | 855.00 | 854.91 | 720,947 |
| 11 Mar 2024 | 856.00 | 856.85 | 848.00 | 853.00 | 852.91 | 697,377 |
| 08 Mar 2024 | 857.00 | 864.00 | 854.00 | 859.00 | 858.91 | 527,269 |
| 07 Mar 2024 | 858.00 | 862.00 | 854.00 | 862.00 | 861.91 | 550,164 |
| 06 Mar 2024 | 856.00 | 862.00 | 854.26 | 862.00 | 861.91 | 484,609 |
| *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.