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
07/09/2023 863.00p 868.00p 858.82p 866.00p 402924
06/09/2023 863.00p 868.42p 859.00p 866.00p 338035
05/09/2023 868.00p 872.00p 860.00p 868.00p 225781
04/09/2023 874.00p 877.00p 867.00p 871.00p 225848
01/09/2023 858.00p 869.56p 858.00p 868.00p 322729
31/08/2023 866.00p 867.00p 861.40p 866.00p 358790
30/08/2023 862.00p 869.00p 850.56p 864.00p 150404
29/08/2023 863.00p 867.01p 851.00p 865.00p 270325
25/08/2023 854.00p 855.00p 847.00p 849.00p 224746
24/08/2023 852.00p 858.09p 850.00p 853.00p 408905
23/08/2023 840.00p 850.00p 838.00p 850.00p 389113
22/08/2023 830.00p 840.78p 830.00p 839.00p 280437
21/08/2023 829.00p 835.34p 825.99p 834.00p 315467
18/08/2023 834.00p 834.16p 825.67p 831.00p 600981
17/08/2023 836.00p 842.76p 833.00p 838.00p 475699
16/08/2023 845.00p 847.23p 839.00p 845.00p 404327
15/08/2023 846.00p 851.00p 840.00p 847.00p 565244
14/08/2023 851.00p 861.08p 846.68p 853.00p 408589
11/08/2023 856.00p 860.16p 846.00p 851.00p 443513
10/08/2023 868.00p 868.00p 859.00p 865.00p 331564
09/08/2023 861.00p 865.00p 857.00p 863.00p 582783
08/08/2023 857.00p 868.00p 852.60p 855.00p 398996
07/08/2023 866.00p 872.00p 863.00p 864.00p 521848
04/08/2023 870.00p 876.57p 861.50p 872.00p 408043
03/08/2023 879.00p 885.00p 868.00p 873.00p 399986
02/08/2023 882.00p 887.00p 871.00p 879.00p 528483
01/08/2023 895.00p 895.00p 882.30p 888.00p 294890
31/07/2023 890.00p 893.00p 884.00p 893.00p 382771
28/07/2023 894.00p 894.00p 885.58p 890.00p 220759
27/07/2023 889.00p 899.00p 883.00p 893.00p 354128
26/07/2023 894.00p 894.00p 878.52p 885.00p 258084
25/07/2023 890.00p 892.00p 882.00p 888.00p 191565
24/07/2023 891.00p 895.00p 886.00p 895.00p 187715
21/07/2023 891.00p 895.00p 887.00p 893.00p 308224
20/07/2023 895.00p 895.00p 885.54p 890.00p 311063
19/07/2023 879.00p 896.00p 875.80p 894.00p 304475
18/07/2023 869.00p 869.00p 859.48p 869.00p 290341
17/07/2023 862.00p 869.00p 860.22p 867.00p 290165
14/07/2023 867.00p 869.48p 861.00p 867.00p 232002
13/07/2023 857.00p 863.00p 853.56p 862.00p 210828
12/07/2023 849.00p 862.12p 844.00p 862.00p 351542
11/07/2023 847.00p 851.00p 840.48p 847.00p 421077
10/07/2023 842.00p 852.85p 840.25p 847.00p 317471
07/07/2023 849.00p 850.00p 841.00p 845.00p 361553
06/07/2023 865.00p 865.00p 844.00p 848.00p 529057
05/07/2023 876.00p 876.00p 868.00p 868.00p 334329
04/07/2023 877.00p 879.00p 872.00p 874.00p 188827
03/07/2023 874.00p 878.00p 872.24p 874.00p 273641
30/06/2023 868.00p 871.00p 865.00p 870.00p 307055
29/06/2023 869.00p 869.00p 861.30p 865.00p 866702
28/06/2023 862.00p 872.00p 857.23p 872.00p 379042
27/06/2023 858.00p 862.00p 850.76p 855.00p 325380
26/06/2023 864.00p 867.00p 852.00p 858.00p 370700
23/06/2023 870.00p 870.00p 860.00p 862.00p 392445
22/06/2023 871.00p 875.00p 865.00p 873.00p 405856
21/06/2023 877.00p 880.00p 872.00p 877.00p 308807
20/06/2023 884.00p 888.00p 880.00p 880.00p 175526
19/06/2023 885.00p 887.14p 882.00p 883.00p 169476
16/06/2023 890.00p 897.00p 887.00p 891.00p 782760
15/06/2023 898.00p 898.00p 886.42p 893.00p 282857
14/06/2023 902.00p 902.00p 891.35p 896.00p 239691
13/06/2023 905.00p 905.00p 895.00p 897.00p 407400
12/06/2023 907.00p 907.00p 895.00p 896.00p 339273
09/06/2023 908.00p 908.00p 896.00p 896.00p 320340
08/06/2023 905.00p 908.00p 899.42p 903.00p 327803
07/06/2023 911.00p 911.00p 904.00p 908.00p 281946
06/06/2023 905.00p 911.00p 898.00p 911.00p 398244
05/06/2023 908.00p 913.00p 902.00p 907.00p 404879
02/06/2023 894.00p 907.00p 888.00p 906.00p 259654
01/06/2023 882.00p 895.00p 878.00p 895.00p 385113
31/05/2023 894.00p 898.96p 883.00p 886.00p 352405
30/05/2023 895.00p 895.00p 889.02p 894.00p 480067
26/05/2023 886.00p 896.50p 880.00p 895.00p 421463
25/05/2023 876.00p 883.00p 872.75p 882.00p 569967
24/05/2023 880.00p 882.50p 871.00p 873.00p 776479
23/05/2023 900.00p 900.00p 884.46p 885.00p 1273050
22/05/2023 913.00p 913.00p 896.00p 896.00p 632191
19/05/2023 897.00p 910.00p 897.00p 903.00p 302930
18/05/2023 898.00p 906.00p 898.00p 905.00p 266250
17/05/2023 893.00p 899.00p 891.00p 894.00p 256645
16/05/2023 901.00p 903.00p 894.00p 895.00p 433881
15/05/2023 902.00p 906.95p 893.00p 901.00p 201734
12/05/2023 899.00p 906.00p 891.50p 897.00p 405331
11/05/2023 892.00p 896.00p 887.00p 895.00p 300611
10/05/2023 892.00p 895.00p 881.56p 887.00p 236424
09/05/2023 892.00p 897.00p 886.00p 886.00p 357123
05/05/2023 890.00p 897.00p 883.10p 895.00p 218405
04/05/2023 885.00p 894.00p 881.00p 889.00p 297581
03/05/2023 883.00p 902.00p 883.00p 901.00p 320454
02/05/2023 903.00p 905.00p 886.00p 886.00p 361686
28/04/2023 903.00p 905.00p 894.00p 894.00p 326937
27/04/2023 891.00p 902.65p 891.00p 896.00p 209286
26/04/2023 913.00p 913.00p 888.16p 898.00p 362601
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

*Close Price adjusted for both dividends and splits