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
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
12/07/2022 827.00p 835.00p 818.65p 833.00p 254350
11/07/2022 818.00p 833.53p 815.00p 828.00p 374359
08/07/2022 823.00p 837.00p 823.00p 832.00p 284997
07/07/2022 822.00p 834.00p 817.00p 832.00p 448773
06/07/2022 818.00p 823.00p 809.00p 822.00p 275876
05/07/2022 811.00p 817.54p 802.33p 807.00p 194173
04/07/2022 810.00p 818.25p 807.00p 810.00p 129082
01/07/2022 805.00p 818.00p 799.97p 808.00p 419711
30/06/2022 802.00p 808.75p 792.63p 807.00p 333335
29/06/2022 815.00p 821.00p 801.00p 817.00p 313140
28/06/2022 817.00p 829.00p 815.00p 823.00p 210078
27/06/2022 812.00p 822.00p 805.00p 820.00p 385584
24/06/2022 792.00p 810.00p 788.64p 809.00p 235863
23/06/2022 786.00p 794.00p 782.00p 786.00p 353434
22/06/2022 777.00p 793.00p 772.00p 788.00p 286710
21/06/2022 791.00p 795.73p 784.00p 788.00p 243086
20/06/2022 775.00p 791.00p 775.00p 790.00p 155086
17/06/2022 780.00p 785.22p 769.00p 780.00p 394581
16/06/2022 807.00p 807.00p 770.00p 770.00p 927936
15/06/2022 805.00p 809.00p 799.00p 805.00p 278719
14/06/2022 794.00p 803.00p 789.00p 802.00p 947703
13/06/2022 792.00p 799.00p 787.78p 790.00p 378806
10/06/2022 821.00p 831.50p 805.00p 809.00p 581530
09/06/2022 823.00p 836.00p 823.00p 826.00p 337015
08/06/2022 830.00p 839.00p 830.00p 834.00p 479473
07/06/2022 833.00p 838.00p 830.00p 830.00p 235060
06/06/2022 833.00p 848.69p 816.00p 836.00p 319236
01/06/2022 843.00p 844.50p 831.00p 831.00p 312289
31/05/2022 840.00p 850.89p 832.00p 836.00p 423087
30/05/2022 842.00p 850.00p 836.61p 840.00p 1123584
27/05/2022 825.00p 833.00p 812.00p 833.00p 158842
26/05/2022 810.00p 822.00p 804.00p 822.00p 314111
25/05/2022 802.00p 816.00p 801.08p 814.00p 157226
24/05/2022 799.00p 815.25p 798.00p 803.00p 264101
23/05/2022 806.00p 823.00p 806.00p 819.00p 261701
20/05/2022 810.00p 820.00p 805.00p 805.00p 205716
19/05/2022 819.00p 822.84p 795.00p 811.00p 404251
18/05/2022 832.00p 844.92p 826.00p 826.00p 298989
17/05/2022 840.00p 844.00p 832.00p 834.00p 413850
16/05/2022 829.00p 844.32p 829.00p 835.00p 349235
13/05/2022 824.00p 842.00p 820.00p 842.00p 239271
12/05/2022 803.00p 826.01p 801.66p 818.00p 540479
11/05/2022 820.00p 837.00p 810.00p 828.00p 479992
10/05/2022 816.00p 824.00p 807.00p 814.00p 366095
09/05/2022 828.00p 832.12p 804.00p 811.00p 504357
06/05/2022 827.00p 836.00p 820.00p 833.00p 550473
05/05/2022 842.00p 852.00p 830.00p 832.00p 392290
04/05/2022 830.00p 837.20p 827.00p 828.00p 372281
03/05/2022 841.00p 842.00p 825.00p 830.00p 374111
02/05/2022 834.00p 843.01p 834.00p 839.00p 2402889
29/04/2022 834.00p 843.01p 834.00p 839.00p 2402889
28/04/2022 818.00p 834.61p 816.00p 832.00p 732046
27/04/2022 820.00p 822.00p 812.50p 818.00p 316205
26/04/2022 828.00p 836.15p 818.00p 818.00p 631590
25/04/2022 815.00p 824.25p 812.96p 819.00p 490321
22/04/2022 846.00p 846.00p 832.00p 834.00p 506547
21/04/2022 843.00p 850.33p 843.00p 845.00p 373847
20/04/2022 835.00p 847.33p 835.00p 847.00p 430052
19/04/2022 838.00p 847.00p 823.22p 838.00p 326694
18/04/2022 840.00p 845.50p 836.00p 841.00p 350505
15/04/2022 840.00p 845.50p 836.00p 841.00p 350505
14/04/2022 840.00p 845.50p 836.00p 841.00p 350505
13/04/2022 844.00p 848.16p 836.00p 841.00p 245797
12/04/2022 844.00p 849.48p 834.00p 846.00p 343999
11/04/2022 853.00p 857.41p 842.65p 849.00p 337542
08/04/2022 848.00p 858.76p 847.00p 858.00p 275167
07/04/2022 850.00p 851.28p 840.00p 846.00p 252888
06/04/2022 860.00p 869.62p 845.00p 851.00p 488894
05/04/2022 861.00p 871.78p 858.00p 867.00p 371767
04/04/2022 864.00p 870.00p 858.42p 869.00p 504666
01/04/2022 865.00p 872.00p 861.00p 863.00p 307704
31/03/2022 871.00p 872.00p 864.88p 869.00p 534570
30/03/2022 873.00p 874.00p 862.33p 871.00p 556025
29/03/2022 855.00p 874.00p 853.32p 869.00p 460477
28/03/2022 852.00p 859.00p 844.82p 856.00p 323623
25/03/2022 842.00p 854.60p 840.00p 848.00p 397123
24/03/2022 846.00p 854.56p 835.00p 842.00p 341936
23/03/2022 850.00p 854.00p 843.00p 845.00p 421370
22/03/2022 845.00p 851.76p 841.00p 849.00p 539599
21/03/2022 853.00p 855.80p 842.00p 848.00p 490907
18/03/2022 839.00p 853.00p 839.00p 845.00p 681786
17/03/2022 845.00p 854.00p 831.41p 845.00p 469729
16/03/2022 824.00p 851.00p 820.00p 851.00p 1155249
15/03/2022 797.00p 816.00p 790.00p 815.00p 175272
14/03/2022 820.00p 822.00p 810.00p 812.00p 273868
11/03/2022 807.00p 828.66p 798.98p 818.00p 424003
10/03/2022 809.00p 810.56p 790.00p 800.00p 228715
09/03/2022 790.00p 807.00p 790.00p 805.00p 237354
08/03/2022 795.00p 797.00p 767.21p 779.00p 439998
07/03/2022 784.00p 804.00p 768.00p 794.00p 594771
04/03/2022 818.00p 826.47p 789.00p 802.00p 372443
03/03/2022 841.00p 842.00p 818.00p 818.00p 375366
02/03/2022 819.00p 841.00p 810.27p 841.00p 318899
01/03/2022 842.00p 842.00p 818.00p 825.00p 279603
28/02/2022 817.00p 835.00p 809.00p 834.00p 365622
25/02/2022 820.00p 839.84p 815.52p 837.00p 301686
24/02/2022 799.00p 809.00p 781.12p 807.00p 385452
23/02/2022 832.00p 839.00p 817.00p 817.00p 348917
22/02/2022 825.00p 838.00p 814.32p 827.00p 567044
21/02/2022 852.00p 854.60p 825.78p 839.00p 560416
18/02/2022 860.00p 869.74p 848.00p 848.00p 366305
17/02/2022 863.00p 875.00p 859.00p 859.00p 191761
16/02/2022 872.00p 879.00p 868.00p 874.00p 241347
15/02/2022 868.00p 876.00p 862.00p 871.00p 230355
14/02/2022 868.00p 873.34p 852.88p 860.00p 319513
11/02/2022 884.00p 887.00p 874.06p 883.00p 171151
10/02/2022 886.00p 898.12p 883.00p 890.00p 258412

*Close Price adjusted for both dividends and splits