UK markets closed

Finsbury Growth & Income Trust Plc (FGT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
833.00+7.00 (+0.85%)
At close: 05:06PM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024828.00834.67823.00833.00833.001,005,147
24 Jul 2024827.00828.65824.00826.00826.00665,892
23 Jul 2024829.00833.00827.00833.00833.00601,641
22 Jul 2024823.00835.00823.00834.00834.00751,279
19 Jul 2024826.00831.48822.00825.00825.00764,977
18 Jul 2024838.00843.00833.00835.00835.001,051,738
17 Jul 2024835.00841.00827.78837.00837.00761,990
16 Jul 2024838.00839.00830.00838.00838.00589,023
15 Jul 2024843.00849.00835.25840.00840.00899,833
12 Jul 2024846.00855.00843.00852.00852.00552,222
11 Jul 2024840.00849.00834.40848.00848.00578,949
10 Jul 2024838.00841.00834.50839.00839.00575,501
09 Jul 2024836.00840.42832.13835.00835.00701,746
08 Jul 2024842.00848.00836.01839.00839.00675,624
05 Jul 2024838.00855.00838.00845.00845.00747,650
04 Jul 2024836.00846.00836.00843.00843.00577,696
03 Jul 2024826.00844.00826.00844.00844.00869,088
02 Jul 2024834.00836.52827.00834.00834.00805,086
01 Jul 2024839.00847.00833.53838.00838.00676,770
28 Jun 2024842.00850.00837.00840.00840.00659,551
27 Jun 2024848.00849.00841.00846.00846.00541,251
26 Jun 2024844.00850.24842.00848.00848.00853,458
25 Jun 2024849.00853.00844.71848.00848.00764,061
24 Jun 2024843.00853.00843.00850.00850.00707,977
21 Jun 2024842.00851.00842.00851.00851.001,062,176
20 Jun 2024841.00852.00841.00852.00852.00644,802
19 Jun 2024846.00846.00839.00846.00846.00836,360
18 Jun 2024838.00845.00836.00845.00845.00812,344
17 Jun 2024835.00845.00833.17842.00842.00672,521
14 Jun 2024845.00845.00835.00840.00840.00692,055
13 Jun 2024848.00850.00838.00838.00838.00781,001
12 Jun 2024830.00849.00829.80849.00849.00698,632
11 Jun 2024842.00842.00829.60838.00838.00621,163
10 Jun 2024838.00845.00835.00839.00839.00744,229
07 Jun 2024855.00856.00844.41850.00850.00580,912
06 Jun 2024843.00854.00841.00853.00853.00719,006
05 Jun 2024832.00845.00830.05845.00845.00940,835
04 Jun 2024830.00836.00823.52833.00833.001,929,298
03 Jun 2024837.00844.00830.00832.00832.001,267,889
31 May 2024831.00836.00827.25835.00835.001,028,076
30 May 2024829.00834.00825.98834.00834.00762,770
29 May 2024840.00842.34826.00832.00832.001,029,016
28 May 2024855.00855.95840.00842.00842.00650,010
24 May 2024843.00857.31843.00856.00856.00582,392
23 May 2024850.00856.00843.00856.00856.00691,022
22 May 2024845.00849.00843.00845.00845.00503,811
21 May 2024847.00850.00841.00850.00850.00884,191
20 May 2024855.00858.97847.00847.00847.00334,905
17 May 2024862.00862.48850.00854.00854.00695,132
16 May 2024859.00863.17848.30857.00857.00532,191
15 May 2024858.00864.00856.37861.00861.00320,438
14 May 2024856.00857.03851.00856.00856.00375,487
13 May 2024859.00860.78851.00851.00851.00618,506
10 May 2024853.00858.48851.00856.00856.00732,451
09 May 2024857.00857.00847.55855.00855.001,062,522
08 May 2024846.00855.04846.00851.00851.00203,043
07 May 2024843.00850.00838.00848.00848.00377,267
03 May 2024825.00840.00825.00840.00840.00583,503
02 May 2024820.00830.00821.00830.00830.00523,640
01 May 2024821.00827.00819.59822.00822.00364,992
30 Apr 2024820.00829.00819.00829.00829.00749,148
29 Apr 2024823.00827.20819.00824.00824.00523,852
26 Apr 2024822.00824.00817.00824.00824.00808,074
25 Apr 2024820.00820.00809.22814.00814.00629,652
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...