F&C Investment Trust (FCIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. F&C Investment Trust

Date Open High Low Close* Volume
25/04/2023 904.00p 904.00p 897.00p 898.00p 277092
24/04/2023 909.00p 909.89p 902.00p 902.00p 266770
21/04/2023 910.00p 910.00p 896.50p 907.00p 361789
20/04/2023 906.00p 909.00p 899.00p 903.00p 248883
19/04/2023 906.00p 907.02p 897.89p 901.00p 336698
18/04/2023 911.00p 915.00p 902.00p 902.00p 272371
17/04/2023 918.00p 922.10p 909.00p 909.00p 265158
14/04/2023 919.00p 919.00p 909.00p 912.00p 275354
13/04/2023 903.00p 909.00p 899.30p 909.00p 527602
12/04/2023 909.00p 916.00p 895.00p 902.00p 442845
11/04/2023 898.00p 909.00p 894.78p 896.00p 486216
06/04/2023 887.00p 895.00p 883.00p 890.00p 640829
05/04/2023 906.00p 906.00p 889.00p 889.00p 560255
04/04/2023 903.00p 914.00p 893.00p 898.00p 769087
03/04/2023 909.00p 920.00p 902.00p 902.00p 612870
31/03/2023 917.00p 919.00p 903.00p 910.00p 445567
30/03/2023 918.00p 918.00p 902.00p 908.00p 462906
29/03/2023 907.00p 908.00p 900.00p 901.00p 383846
28/03/2023 901.00p 913.48p 893.67p 896.00p 564977
27/03/2023 907.00p 914.00p 900.49p 907.00p 427075
24/03/2023 896.00p 911.00p 890.00p 899.00p 440770
23/03/2023 916.00p 916.00p 903.36p 910.00p 518937
22/03/2023 908.00p 921.26p 908.00p 915.00p 465509
21/03/2023 905.00p 921.00p 904.00p 921.00p 427959
20/03/2023 905.00p 912.48p 888.00p 909.00p 494201
17/03/2023 933.00p 933.00p 903.00p 910.00p 822703
16/03/2023 905.00p 923.86p 899.47p 918.00p 528528
15/03/2023 932.00p 932.00p 903.00p 906.00p 805725
14/03/2023 923.00p 933.00p 907.00p 933.00p 616950
13/03/2023 940.00p 940.00p 908.50p 917.00p 737314
10/03/2023 953.00p 953.00p 924.74p 934.00p 650036
09/03/2023 965.00p 965.00p 954.30p 960.00p 312624
08/03/2023 968.00p 970.00p 958.00p 966.00p 382375
07/03/2023 964.00p 971.00p 960.50p 963.00p 338097
06/03/2023 960.00p 971.00p 953.00p 967.00p 858905
03/03/2023 951.00p 957.00p 944.00p 955.00p 245037
02/03/2023 941.00p 950.40p 941.00p 946.00p 212047
01/03/2023 939.00p 952.48p 939.00p 941.00p 252160
28/02/2023 951.00p 951.00p 937.42p 939.00p 331588
27/02/2023 955.00p 956.00p 943.00p 948.00p 313656
24/02/2023 950.00p 953.00p 944.00p 944.00p 340520
23/02/2023 950.00p 954.00p 942.00p 947.00p 268425
22/02/2023 944.00p 948.00p 938.00p 944.00p 414020
21/02/2023 966.00p 969.00p 945.00p 945.00p 329128
20/02/2023 963.00p 971.35p 963.00p 965.00p 307919
17/02/2023 979.00p 979.00p 963.00p 963.00p 540977
16/02/2023 989.00p 989.00p 972.00p 977.00p 382689
15/02/2023 972.00p 982.00p 965.00p 980.00p 312673
14/02/2023 970.00p 976.00p 963.00p 963.00p 357525
13/02/2023 960.00p 973.00p 960.00p 972.00p 232705
10/02/2023 971.00p 971.00p 959.00p 964.00p 379179
09/02/2023 975.00p 981.00p 972.00p 972.00p 308216
08/02/2023 976.00p 984.00p 973.00p 973.00p 451448
07/02/2023 978.00p 982.00p 972.00p 972.00p 415269
06/02/2023 986.00p 986.00p 971.00p 978.00p 464987
03/02/2023 982.00p 992.00p 973.00p 992.00p 663527
02/02/2023 964.00p 983.00p 960.40p 983.00p 1020195
01/02/2023 949.00p 958.00p 949.00p 954.00p 361406
31/01/2023 952.00p 953.00p 940.00p 953.00p 366397
30/01/2023 955.00p 955.00p 943.00p 949.00p 282184
27/01/2023 952.00p 956.00p 943.00p 954.00p 324479
26/01/2023 954.00p 954.00p 942.00p 948.00p 370704
25/01/2023 949.00p 949.00p 936.00p 944.00p 313322
24/01/2023 945.00p 951.39p 936.00p 948.00p 415107
23/01/2023 935.00p 945.00p 928.00p 945.00p 433686
20/01/2023 930.00p 930.00p 920.00p 930.00p 536892
19/01/2023 933.00p 933.00p 919.00p 920.00p 437411
18/01/2023 935.00p 941.49p 930.97p 932.00p 392862
17/01/2023 951.00p 951.00p 935.00p 935.00p 518772
16/01/2023 947.00p 952.00p 940.17p 945.00p 536146
13/01/2023 946.00p 946.08p 935.48p 946.00p 444727
12/01/2023 936.00p 945.72p 927.36p 944.00p 892203
11/01/2023 932.00p 934.50p 921.00p 933.00p 469782
10/01/2023 920.00p 924.00p 914.00p 924.00p 481520
09/01/2023 918.00p 926.00p 911.00p 926.00p 667317
06/01/2023 904.00p 916.50p 904.00p 914.00p 262620
05/01/2023 914.00p 916.00p 907.00p 907.00p 205090
04/01/2023 917.00p 918.00p 909.00p 916.00p 398818
03/01/2023 913.00p 923.00p 903.00p 911.00p 378864
30/12/2022 907.00p 907.00p 899.00p 904.00p 106616
29/12/2022 892.00p 905.00p 884.61p 903.00p 174374
28/12/2022 888.00p 900.00p 888.00p 892.00p 212045
23/12/2022 906.00p 906.00p 892.00p 895.00p 107899
22/12/2022 910.00p 910.00p 893.30p 896.00p 271688
21/12/2022 899.00p 910.00p 891.96p 910.00p 287846
20/12/2022 892.00p 896.00p 882.78p 894.00p 222846
19/12/2022 905.00p 905.00p 891.00p 892.00p 187558
16/12/2022 909.00p 909.00p 890.00p 893.00p 818982
15/12/2022 912.00p 912.00p 896.00p 902.00p 302458
14/12/2022 924.00p 924.00p 910.00p 910.00p 182132
13/12/2022 905.00p 929.00p 904.00p 922.00p 403945
12/12/2022 914.00p 914.00p 898.00p 909.00p 509978
09/12/2022 915.00p 917.00p 906.00p 910.00p 194185
08/12/2022 914.00p 915.17p 900.00p 908.00p 286051
07/12/2022 907.00p 915.00p 897.66p 905.00p 354616
06/12/2022 924.00p 925.00p 902.72p 903.00p 488021
05/12/2022 932.00p 934.00p 920.00p 922.00p 315200
02/12/2022 930.00p 932.00p 917.00p 928.00p 283893
01/12/2022 942.00p 942.00p 922.00p 928.00p 373124
30/11/2022 929.00p 929.00p 916.00p 924.00p 539314
29/11/2022 919.00p 921.00p 912.00p 918.00p 395858
28/11/2022 920.00p 921.04p 910.00p 921.00p 411977
25/11/2022 927.00p 927.00p 913.00p 919.00p 382562
24/11/2022 916.00p 929.16p 916.00p 920.00p 217066
23/11/2022 930.00p 930.00p 919.00p 923.00p 278210
22/11/2022 925.00p 926.00p 906.00p 922.00p 372768
21/11/2022 920.00p 921.25p 910.26p 920.00p 314189
18/11/2022 921.00p 921.00p 910.00p 915.00p 516649
17/11/2022 922.00p 922.00p 905.00p 915.00p 331950
16/11/2022 918.00p 931.00p 910.00p 915.00p 385280
15/11/2022 936.00p 936.00p 921.00p 926.00p 592237
14/11/2022 938.00p 938.00p 927.00p 927.00p 290503
11/11/2022 932.00p 939.16p 920.00p 931.00p 363748
10/11/2022 914.00p 939.41p 906.55p 935.00p 653086
09/11/2022 911.00p 919.00p 902.50p 913.00p 315866
08/11/2022 896.00p 913.00p 895.00p 913.00p 364960
07/11/2022 901.00p 910.64p 894.00p 896.00p 310733
04/11/2022 908.00p 913.00p 900.00p 906.00p 382995
03/11/2022 898.00p 905.00p 883.00p 899.00p 334279
02/11/2022 906.00p 906.36p 892.00p 899.00p 520395
01/11/2022 900.00p 905.50p 892.00p 893.00p 461834
31/10/2022 888.00p 897.00p 883.62p 897.00p 307458
28/10/2022 888.00p 888.00p 871.00p 884.00p 269275
27/10/2022 885.00p 893.00p 881.00p 886.00p 239025
26/10/2022 885.00p 897.00p 882.00p 891.00p 328048
25/10/2022 902.00p 902.00p 890.00p 894.00p 400392
24/10/2022 890.00p 897.00p 881.51p 893.00p 512662
21/10/2022 886.00p 890.00p 870.00p 889.00p 354802
20/10/2022 883.00p 888.00p 875.00p 886.00p 302802
19/10/2022 885.00p 885.00p 874.00p 882.00p 250869
18/10/2022 869.00p 887.00p 869.00p 871.00p 247707
17/10/2022 887.00p 887.00p 854.00p 871.00p 264498
14/10/2022 859.00p 884.00p 859.00p 874.00p 502772
13/10/2022 873.00p 877.00p 839.65p 855.00p 482037
12/10/2022 881.00p 884.00p 859.94p 867.00p 512421
11/10/2022 879.00p 886.50p 869.00p 872.00p 384009
10/10/2022 895.00p 902.00p 884.56p 885.00p 413592
07/10/2022 898.00p 906.00p 893.32p 894.00p 263381
06/10/2022 906.00p 911.00p 897.00p 909.00p 325472
05/10/2022 915.00p 915.00p 900.00p 909.00p 361167
04/10/2022 894.00p 916.00p 894.00p 915.00p 476929
03/10/2022 900.00p 900.00p 868.11p 895.00p 463941
30/09/2022 888.00p 900.00p 886.44p 900.00p 556235
29/09/2022 920.00p 920.00p 888.52p 895.00p 706179
28/09/2022 916.00p 920.00p 892.00p 915.00p 978891
27/09/2022 916.00p 924.00p 897.00p 914.00p 815925
26/09/2022 894.00p 913.39p 892.26p 908.00p 855064
23/09/2022 889.00p 899.00p 880.44p 894.00p 781557
22/09/2022 895.00p 910.00p 890.00p 894.00p 1275676
21/09/2022 896.00p 916.00p 894.00p 916.00p 882606
20/09/2022 892.00p 910.25p 889.00p 908.00p 1446028
19/09/2022 859.00p 894.00p 859.00p 894.00p 12744023
16/09/2022 859.00p 894.00p 859.00p 894.00p 12628232
15/09/2022 861.00p 869.00p 855.61p 869.00p 1160181
14/09/2022 870.00p 872.20p 854.00p 857.00p 414142
13/09/2022 886.00p 894.51p 866.00p 866.00p 805843
12/09/2022 883.00p 891.00p 871.00p 891.00p 400646
09/09/2022 866.00p 882.00p 866.00p 875.00p 349686
08/09/2022 854.00p 868.00p 852.00p 866.00p 664626
07/09/2022 850.00p 859.55p 841.00p 849.00p 646667
06/09/2022 862.00p 862.50p 846.00p 853.00p 435480
05/09/2022 870.00p 870.00p 852.00p 852.00p 377858
02/09/2022 868.00p 876.73p 857.00p 870.00p 351719
01/09/2022 875.00p 875.00p 852.00p 852.00p 516449
31/08/2022 906.00p 906.00p 872.00p 872.00p 603644
30/08/2022 894.00p 908.77p 892.00p 898.00p 366322
29/08/2022 902.00p 912.00p 900.00p 902.00p 334384
26/08/2022 902.00p 912.00p 900.00p 902.00p 334384
25/08/2022 900.00p 909.00p 890.00p 903.00p 401196
24/08/2022 893.00p 902.00p 883.00p 898.00p 293885
23/08/2022 916.00p 916.00p 896.00p 896.00p 354924
22/08/2022 919.00p 919.00p 904.00p 910.00p 405468
19/08/2022 913.00p 928.00p 913.00p 915.00p 283810
18/08/2022 914.00p 925.00p 914.00p 922.00p 411902
17/08/2022 933.00p 935.00p 913.00p 916.00p 278183
16/08/2022 922.00p 934.00p 922.00p 923.00p 395502
15/08/2022 922.00p 930.00p 913.90p 930.00p 424215
12/08/2022 911.00p 913.00p 904.86p 912.00p 838443
11/08/2022 920.00p 920.00p 905.00p 905.00p 406575
10/08/2022 885.00p 904.00p 885.00p 903.00p 619658
09/08/2022 897.00p 907.12p 887.00p 896.00p 456621
08/08/2022 903.00p 908.12p 892.79p 897.00p 625926
05/08/2022 882.00p 898.00p 882.00p 894.00p 279279
04/08/2022 890.00p 893.00p 878.34p 890.00p 446432
03/08/2022 874.00p 886.00p 872.68p 886.00p 483288
02/08/2022 860.00p 879.00p 860.00p 874.00p 412415
01/08/2022 882.00p 888.16p 864.00p 872.00p 278065
29/07/2022 858.00p 884.00p 858.00p 878.00p 397471
28/07/2022 863.00p 865.06p 850.78p 858.00p 275921
27/07/2022 852.00p 858.00p 847.00p 856.00p 201178
26/07/2022 859.00p 861.37p 846.00p 850.00p 350235
25/07/2022 853.00p 863.00p 849.00p 857.00p 300331
22/07/2022 853.00p 866.00p 846.00p 863.00p 376909
21/07/2022 840.00p 858.00p 835.00p 858.00p 436743
20/07/2022 840.00p 847.00p 833.00p 845.00p 292265
19/07/2022 823.00p 832.00p 820.00p 830.00p 315867
18/07/2022 830.00p 840.00p 826.38p 829.00p 216562
15/07/2022 816.00p 830.00p 807.97p 828.00p 216378
14/07/2022 814.00p 818.00p 804.00p 808.00p 262983
13/07/2022 823.00p 827.86p 813.00p 814.00p 217200

*Close Price adjusted for both dividends and splits