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
28/09/2021 877.00p 880.60p 858.00p 858.00p 398787
27/09/2021 883.00p 891.00p 875.00p 875.00p 226160
24/09/2021 882.00p 886.52p 876.00p 878.00p 233386
23/09/2021 879.00p 888.00p 878.00p 884.00p 138093
22/09/2021 880.00p 881.00p 871.05p 879.00p 204985
21/09/2021 878.00p 880.00p 868.91p 874.00p 267808
20/09/2021 878.00p 887.10p 862.16p 871.00p 338444
17/09/2021 878.00p 889.75p 878.00p 886.00p 613370
16/09/2021 882.00p 891.00p 878.95p 884.00p 319714
15/09/2021 881.00p 888.48p 877.00p 877.00p 234777
14/09/2021 883.00p 889.50p 881.00p 883.00p 227823
13/09/2021 887.00p 888.00p 882.27p 888.00p 151631
10/09/2021 889.00p 897.56p 883.00p 883.00p 268462
09/09/2021 884.00p 891.25p 884.00p 886.00p 178921
08/09/2021 895.00p 898.00p 891.00p 891.00p 239180
07/09/2021 897.00p 903.00p 893.00p 897.00p 283972
06/09/2021 898.00p 902.00p 895.49p 898.00p 223720
03/09/2021 903.00p 904.00p 891.26p 897.00p 206629
02/09/2021 900.00p 900.00p 896.00p 897.00p 136487
01/09/2021 897.00p 902.00p 893.21p 898.00p 278762
31/08/2021 890.00p 900.00p 888.91p 897.00p 190339
27/08/2021 892.00p 893.00p 885.00p 893.00p 128129
26/08/2021 887.00p 891.46p 885.74p 887.00p 209009
25/08/2021 891.00p 897.23p 889.00p 891.00p 205547
24/08/2021 896.00p 897.00p 888.00p 892.00p 210078
23/08/2021 895.00p 897.28p 887.86p 893.00p 255584
20/08/2021 880.00p 891.00p 880.00p 890.00p 163760
19/08/2021 882.00p 883.00p 873.00p 882.00p 197327
18/08/2021 887.00p 889.35p 883.00p 889.00p 144198
17/08/2021 879.00p 887.70p 878.00p 886.00p 195811
16/08/2021 886.00p 887.30p 876.00p 880.00p 217938
13/08/2021 888.00p 894.00p 886.00p 889.00p 184785
12/08/2021 889.00p 893.00p 883.00p 887.00p 221962
11/08/2021 883.00p 888.00p 878.51p 888.00p 243340
10/08/2021 878.00p 881.00p 875.45p 880.00p 221797
09/08/2021 869.00p 880.27p 868.27p 871.00p 495707
06/08/2021 869.00p 874.80p 866.00p 871.00p 165611
05/08/2021 871.00p 876.23p 868.41p 870.00p 379974
04/08/2021 870.00p 876.00p 868.42p 876.00p 328675
03/08/2021 857.00p 871.00p 855.00p 868.00p 418034
02/08/2021 852.00p 864.00p 852.00p 858.00p 327613
30/07/2021 850.00p 856.00p 843.51p 851.00p 265496
29/07/2021 856.00p 858.00p 848.75p 854.00p 215425
28/07/2021 857.00p 860.00p 848.00p 852.00p 233644
27/07/2021 859.00p 862.11p 850.54p 852.00p 273459
26/07/2021 860.00p 871.17p 856.00p 863.00p 316545
23/07/2021 866.00p 866.00p 858.55p 861.00p 214572
22/07/2021 859.00p 865.00p 855.00p 856.00p 190403
21/07/2021 858.00p 863.00p 851.48p 855.00p 328094
20/07/2021 848.00p 856.00p 843.00p 850.00p 568700
19/07/2021 858.00p 862.08p 837.00p 837.00p 305352
16/07/2021 866.00p 876.00p 862.00p 862.00p 293471
15/07/2021 872.00p 877.68p 867.00p 867.00p 159235
14/07/2021 875.00p 882.07p 873.00p 877.00p 137597
13/07/2021 873.00p 883.58p 870.87p 880.00p 193634
12/07/2021 880.00p 880.00p 864.00p 869.00p 136339
09/07/2021 866.00p 879.00p 866.00p 878.00p 167856
08/07/2021 867.00p 875.00p 856.00p 867.00p 280628
07/07/2021 868.00p 877.00p 866.17p 873.00p 270230
06/07/2021 872.00p 874.00p 865.49p 867.00p 277597
05/07/2021 855.00p 875.00p 849.73p 875.00p 558178
02/07/2021 853.00p 860.00p 846.16p 860.00p 382786
01/07/2021 851.00p 852.00p 844.00p 847.00p 304526
30/06/2021 855.00p 858.75p 845.17p 846.00p 434155
29/06/2021 852.00p 855.25p 848.97p 852.00p 422547
28/06/2021 836.00p 848.42p 836.00p 848.00p 325916
25/06/2021 836.00p 840.00p 836.00p 840.00p 303480
24/06/2021 834.00p 839.25p 828.84p 833.00p 530215
23/06/2021 832.00p 840.84p 831.00p 835.00p 380959
22/06/2021 840.00p 840.70p 829.00p 835.00p 251993
21/06/2021 835.00p 842.00p 818.00p 831.00p 632591
18/06/2021 837.00p 841.38p 832.00p 834.00p 545127
17/06/2021 839.00p 865.00p 834.00p 839.00p 466504
16/06/2021 857.00p 857.75p 839.00p 844.00p 663463
15/06/2021 861.00p 861.00p 852.00p 852.00p 456462
14/06/2021 858.00p 861.00p 853.00p 853.00p 257192
11/06/2021 858.00p 860.00p 852.74p 858.00p 167207
10/06/2021 856.00p 867.50p 852.00p 853.00p 326365
09/06/2021 857.00p 859.00p 850.00p 855.00p 255676
08/06/2021 854.00p 862.00p 851.00p 852.00p 324381
07/06/2021 851.00p 859.80p 845.90p 851.00p 289834
04/06/2021 845.00p 854.00p 845.00p 850.00p 169678
03/06/2021 854.00p 855.00p 841.00p 850.00p 261523
02/06/2021 854.00p 856.00p 851.00p 854.00p 214823
01/06/2021 844.00p 856.00p 844.00p 854.00p 260407
31/05/2021 850.00p 854.00p 844.00p 851.00p 182050
28/05/2021 850.00p 854.00p 844.00p 851.00p 182050
27/05/2021 844.00p 853.00p 844.00p 850.00p 415970
26/05/2021 844.00p 851.00p 843.80p 848.00p 185486
25/05/2021 843.00p 850.00p 843.00p 844.00p 359161
24/05/2021 839.00p 843.00p 835.00p 842.00p 163470
21/05/2021 836.00p 843.99p 836.00p 838.00p 413909
20/05/2021 825.00p 836.00p 825.00p 836.00p 137042
19/05/2021 858.00p 858.00p 815.00p 829.00p 480996
18/05/2021 839.00p 844.00p 836.00p 836.00p 207098
17/05/2021 841.00p 845.00p 836.00p 838.00p 230562
14/05/2021 832.00p 852.00p 829.30p 841.00p 756858
13/05/2021 825.00p 825.00p 808.00p 823.00p 414617
12/05/2021 826.00p 829.00p 818.00p 818.00p 357016
11/05/2021 838.00p 843.00p 821.00p 826.00p 570636
10/05/2021 853.00p 853.00p 843.75p 850.00p 345040
07/05/2021 849.00p 854.46p 845.00p 851.00p 283317
06/05/2021 840.00p 850.00p 840.00p 844.00p 311624
05/05/2021 843.00p 849.00p 843.00p 843.00p 343209
04/05/2021 855.00p 856.49p 842.00p 843.00p 560907
03/05/2021 850.00p 855.00p 843.00p 852.00p 616844
30/04/2021 850.00p 855.00p 843.00p 852.00p 616844
29/04/2021 850.00p 854.00p 845.87p 850.00p 219798
28/04/2021 849.00p 858.00p 846.64p 848.00p 332640
27/04/2021 853.00p 856.50p 843.00p 848.00p 389722
26/04/2021 846.00p 853.00p 840.88p 853.00p 264908
23/04/2021 834.00p 846.00p 831.00p 846.00p 261618
22/04/2021 835.00p 846.00p 830.60p 846.00p 249924
21/04/2021 829.00p 835.00p 822.20p 835.00p 298565
20/04/2021 839.00p 839.00p 824.00p 828.00p 280463
19/04/2021 845.00p 849.17p 838.00p 839.00p 529688
16/04/2021 845.00p 846.00p 835.11p 846.00p 396296
15/04/2021 837.00p 843.28p 835.00p 838.00p 414339
14/04/2021 840.00p 846.61p 836.06p 841.00p 417752
13/04/2021 832.00p 841.55p 830.00p 840.00p 480258
12/04/2021 832.00p 843.00p 824.70p 841.00p 582618
09/04/2021 828.00p 833.00p 826.00p 833.00p 347549
08/04/2021 817.00p 830.00p 817.00p 830.00p 568824
07/04/2021 820.00p 823.00p 816.00p 822.00p 535629
06/04/2021 808.00p 819.00p 802.60p 818.00p 804811
02/04/2021 802.00p 805.00p 796.64p 798.00p 419952
01/04/2021 802.00p 805.00p 796.64p 798.00p 419952
31/03/2021 793.00p 803.00p 793.00p 801.00p 548623
30/03/2021 800.00p 802.43p 792.00p 802.00p 651499
29/03/2021 790.00p 800.00p 784.51p 800.00p 521566
26/03/2021 782.00p 790.00p 779.26p 789.00p 333539
25/03/2021 780.00p 784.74p 773.87p 781.00p 535078
24/03/2021 788.00p 788.00p 778.41p 787.00p 295705
23/03/2021 788.00p 788.00p 778.03p 786.00p 436851
22/03/2021 783.00p 789.00p 773.21p 788.00p 396236
19/03/2021 772.00p 783.00p 771.00p 779.00p 942971
18/03/2021 782.00p 788.54p 777.00p 779.00p 683871
17/03/2021 788.00p 794.96p 779.00p 781.00p 644875
16/03/2021 790.00p 795.90p 785.50p 787.00p 519396
15/03/2021 786.00p 795.00p 786.00p 787.00p 413357
12/03/2021 780.00p 794.00p 779.00p 793.00p 474065
11/03/2021 788.00p 792.00p 780.00p 792.00p 414112
10/03/2021 776.00p 790.00p 766.22p 790.00p 544151
09/03/2021 765.00p 775.98p 762.00p 775.00p 439136
08/03/2021 759.00p 774.00p 744.00p 773.00p 659096
05/03/2021 745.00p 759.77p 740.00p 750.00p 423281
04/03/2021 759.00p 761.00p 750.00p 759.00p 588584
03/03/2021 770.00p 774.00p 758.00p 759.00p 692569
02/03/2021 770.00p 772.00p 761.70p 765.00p 577142
01/03/2021 772.00p 772.00p 757.00p 764.00p 589929
26/02/2021 764.00p 769.00p 755.00p 755.00p 828544
25/02/2021 780.00p 781.00p 765.03p 771.00p 589447
24/02/2021 772.00p 778.00p 763.17p 778.00p 488484
23/02/2021 784.00p 786.00p 760.00p 770.00p 514336
22/02/2021 780.00p 787.80p 773.18p 777.00p 391220
19/02/2021 784.00p 793.94p 784.00p 792.00p 343551
18/02/2021 802.00p 802.00p 784.00p 785.00p 416743
17/02/2021 800.00p 806.75p 794.97p 801.00p 386528
16/02/2021 807.00p 808.00p 801.00p 807.00p 448100
15/02/2021 802.00p 808.01p 797.42p 808.00p 477311
12/02/2021 795.00p 803.00p 792.00p 797.00p 209776
11/02/2021 801.00p 801.22p 794.34p 796.00p 298350
10/02/2021 803.00p 803.00p 794.00p 795.00p 283964
09/02/2021 796.00p 810.00p 793.00p 800.00p 471052
08/02/2021 805.00p 809.25p 797.37p 807.00p 309677
05/02/2021 782.00p 802.00p 782.00p 802.00p 394133
04/02/2021 792.00p 801.00p 782.00p 792.00p 347058
03/02/2021 797.00p 801.00p 788.00p 788.00p 450339
02/02/2021 775.00p 797.00p 772.47p 797.00p 612792
01/02/2021 767.00p 772.00p 759.00p 768.00p 444558
29/01/2021 763.00p 767.13p 758.00p 762.00p 507397
28/01/2021 758.00p 776.00p 754.00p 776.00p 403178
27/01/2021 779.00p 782.00p 760.00p 768.00p 355304
26/01/2021 777.00p 786.00p 777.00p 778.00p 382497
25/01/2021 783.00p 791.00p 777.00p 777.00p 459257
22/01/2021 797.00p 797.00p 780.00p 780.00p 386574
21/01/2021 796.00p 800.00p 785.00p 785.00p 350743
20/01/2021 793.00p 794.00p 776.00p 794.00p 390909
19/01/2021 793.00p 797.00p 781.00p 783.00p 366600
18/01/2021 793.00p 794.19p 784.00p 784.00p 249096
15/01/2021 792.00p 799.00p 779.00p 783.00p 424718
14/01/2021 805.00p 805.00p 790.32p 796.00p 339459
13/01/2021 794.00p 803.00p 788.00p 795.00p 393910
12/01/2021 818.00p 818.00p 793.00p 797.00p 318103
11/01/2021 813.00p 820.00p 805.18p 814.00p 425855
08/01/2021 815.00p 822.67p 805.07p 813.00p 476212
07/01/2021 813.00p 813.00p 798.00p 813.00p 360273
06/01/2021 805.00p 809.00p 795.55p 809.00p 489365
05/01/2021 788.00p 805.00p 786.03p 805.00p 597392
04/01/2021 788.00p 802.24p 788.00p 793.00p 396745
31/12/2020 784.00p 788.00p 779.00p 787.00p 147522
30/12/2020 804.00p 808.00p 789.00p 789.00p 258439
28/12/2020 776.00p 778.00p 766.00p 773.00p 227494
24/12/2020 776.00p 778.00p 766.00p 773.00p 227494
23/12/2020 778.00p 778.00p 768.00p 774.00p 339523
22/12/2020 762.00p 776.00p 762.00p 773.00p 240808
21/12/2020 775.00p 787.00p 758.00p 762.00p 638342
18/12/2020 777.00p 783.00p 776.00p 776.00p 766504
17/12/2020 780.00p 780.00p 771.00p 778.00p 500320
16/12/2020 781.00p 781.00p 771.00p 777.00p 725359

*Close Price adjusted for both dividends and splits