Finsbury Growth & Income Trust (FGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finsbury Growth & Income Trust

Date Open High Low Close* Volume
21/05/2026 757.00p 763.05p 753.00p 762.00p 569873
20/05/2026 767.00p 767.00p 750.39p 760.00p 272709
19/05/2026 763.00p 770.00p 755.00p 766.00p 621182
18/05/2026 743.00p 758.20p 741.00p 758.00p 421968
15/05/2026 740.00p 747.00p 736.20p 745.00p 692467
14/05/2026 746.00p 747.00p 739.00p 745.00p 317472
13/05/2026 751.00p 759.00p 736.00p 744.00p 395209
12/05/2026 735.00p 753.00p 735.00p 753.00p 313954
11/05/2026 751.00p 753.00p 744.45p 749.00p 434818
08/05/2026 747.00p 755.00p 747.00p 755.00p 668436
07/05/2026 764.00p 769.00p 754.02p 761.00p 472105
06/05/2026 767.00p 779.01p 761.00p 764.00p 231626
05/05/2026 773.00p 773.00p 756.10p 762.00p 389090
01/05/2026 759.00p 769.00p 756.00p 768.00p 399148
30/04/2026 754.00p 762.00p 752.00p 762.00p 271102
29/04/2026 761.00p 768.00p 753.00p 757.00p 294581
28/04/2026 764.00p 769.00p 760.00p 765.00p 324963
27/04/2026 764.00p 769.59p 763.00p 765.00p 284968
24/04/2026 764.00p 772.00p 760.00p 772.00p 440222
23/04/2026 776.00p 777.00p 765.00p 771.00p 370768
22/04/2026 786.00p 786.00p 773.00p 778.00p 142734
21/04/2026 776.00p 783.00p 772.41p 781.00p 280589
20/04/2026 780.00p 780.00p 767.00p 774.00p 393357
17/04/2026 761.00p 780.00p 759.10p 780.00p 562726
16/04/2026 750.00p 762.00p 745.90p 761.00p 474708
15/04/2026 750.00p 750.00p 745.00p 747.00p 354255
14/04/2026 738.00p 747.00p 731.00p 746.00p 387954
13/04/2026 729.00p 734.00p 723.00p 734.00p 379707
10/04/2026 729.00p 738.00p 728.00p 732.00p 503133
09/04/2026 741.00p 741.00p 725.00p 731.00p 519996
08/04/2026 736.00p 743.00p 732.00p 739.00p 923598
07/04/2026 723.00p 730.08p 714.00p 719.00p 1030462
02/04/2026 718.00p 728.00p 715.00p 720.00p 445975
01/04/2026 737.00p 744.00p 721.00p 732.00p 495311
31/03/2026 718.00p 735.00p 718.00p 730.00p 557186
30/03/2026 715.00p 726.00p 707.00p 726.00p 544120
27/03/2026 713.00p 717.00p 706.25p 713.00p 524084
26/03/2026 711.00p 720.00p 709.02p 715.00p 885900
25/03/2026 717.00p 726.00p 713.00p 714.00p 403822
24/03/2026 718.00p 726.00p 714.00p 717.00p 475700
23/03/2026 719.00p 729.00p 710.03p 722.00p 628555
20/03/2026 730.00p 732.00p 724.22p 725.00p 1352059
19/03/2026 737.00p 739.00p 724.00p 730.00p 697501
18/03/2026 763.00p 763.00p 743.00p 743.00p 341847
17/03/2026 756.00p 760.00p 747.00p 760.00p 401130
16/03/2026 758.00p 758.00p 745.00p 754.00p 368718
13/03/2026 744.00p 757.00p 741.34p 753.00p 304601
12/03/2026 753.00p 758.00p 746.00p 747.00p 422757
11/03/2026 755.00p 766.00p 752.86p 754.00p 217357
10/03/2026 765.00p 771.00p 758.00p 760.00p 376704
09/03/2026 757.00p 763.00p 742.06p 761.00p 441963
06/03/2026 774.00p 776.41p 763.00p 767.00p 488554
05/03/2026 756.00p 771.00p 754.01p 768.00p 545859
04/03/2026 753.00p 765.00p 752.00p 762.00p 443965
03/03/2026 777.00p 778.02p 754.00p 754.00p 296495
02/03/2026 782.00p 786.00p 775.00p 782.00p 271069
27/02/2026 780.00p 794.00p 776.00p 792.00p 488059
26/02/2026 758.00p 780.00p 758.00p 777.00p 433038
25/02/2026 768.00p 768.00p 752.00p 763.00p 688833
24/02/2026 759.00p 770.00p 755.58p 766.00p 782775
23/02/2026 768.00p 772.00p 758.00p 760.00p 558444
20/02/2026 762.00p 774.02p 759.69p 771.00p 553582
19/02/2026 761.00p 764.00p 755.26p 759.00p 661241
18/02/2026 753.00p 760.17p 748.57p 760.00p 544979
17/02/2026 750.00p 759.00p 748.32p 758.00p 394246
16/02/2026 762.00p 769.00p 751.00p 751.00p 731313
13/02/2026 743.00p 761.00p 735.00p 761.00p 868034
12/02/2026 737.00p 751.00p 737.00p 747.00p 979674
11/02/2026 740.00p 743.98p 728.39p 735.00p 873215
10/02/2026 731.00p 742.00p 727.00p 741.00p 861173
09/02/2026 733.00p 740.00p 730.80p 735.00p 689395
06/02/2026 739.00p 743.00p 731.47p 737.00p 1061865
05/02/2026 725.00p 750.00p 725.00p 748.00p 825759
04/02/2026 736.00p 739.00p 715.00p 729.00p 866077
03/02/2026 780.00p 780.00p 731.00p 731.00p 1266626
02/02/2026 770.00p 782.00p 770.00p 780.00p 966555
30/01/2026 773.00p 777.55p 770.23p 775.00p 614461
29/01/2026 781.00p 785.00p 768.45p 771.00p 712588
28/01/2026 789.00p 789.00p 779.51p 781.00p 419444
27/01/2026 808.00p 810.50p 786.00p 788.00p 927324
26/01/2026 813.00p 816.00p 803.37p 805.00p 532220
23/01/2026 817.00p 818.00p 808.00p 813.00p 520927
22/01/2026 818.00p 820.00p 810.00p 817.00p 851433
21/01/2026 820.00p 820.10p 808.56p 816.00p 851923
20/01/2026 819.00p 819.58p 812.35p 818.00p 957972
19/01/2026 834.00p 834.00p 822.00p 824.00p 539336
16/01/2026 834.00p 837.00p 830.00p 836.00p 694116
15/01/2026 832.00p 837.00p 829.00p 837.00p 615635
14/01/2026 833.00p 838.00p 829.50p 831.00p 484063
13/01/2026 836.00p 841.00p 832.00p 835.00p 468125
12/01/2026 833.00p 840.00p 833.00p 840.00p 558098
09/01/2026 823.00p 837.44p 822.10p 837.00p 414699
08/01/2026 819.00p 827.17p 814.00p 824.00p 294039
07/01/2026 825.00p 830.00p 816.77p 825.00p 735964
06/01/2026 820.00p 829.00p 816.00p 827.00p 992375
05/01/2026 819.00p 824.00p 807.26p 824.00p 1006159
02/01/2026 826.00p 830.00p 811.50p 816.00p 590518
01/01/2026 826.00p 826.00p 818.00p 822.00p 262894
31/12/2025 826.00p 826.00p 818.00p 822.00p 262894
30/12/2025 822.00p 825.00p 817.00p 825.00p 561080
29/12/2025 820.00p 823.00p 817.00p 822.00p 412988
25/12/2025 819.00p 820.00p 817.00p 817.00p 52424
24/12/2025 819.00p 820.00p 817.00p 817.00p 52424
23/12/2025 821.00p 824.00p 818.39p 821.00p 583301
22/12/2025 824.00p 827.00p 821.00p 821.00p 545911
19/12/2025 828.00p 830.00p 824.00p 828.00p 596498
18/12/2025 827.00p 832.00p 821.00p 832.00p 993711
17/12/2025 824.00p 827.00p 823.48p 824.00p 723980
16/12/2025 824.00p 824.50p 819.00p 820.00p 234878
15/12/2025 809.00p 826.00p 809.00p 824.00p 725570
12/12/2025 807.00p 814.00p 805.21p 813.00p 594968
11/12/2025 802.00p 807.00p 799.58p 807.00p 892966
10/12/2025 803.00p 805.00p 800.00p 802.00p 607796
09/12/2025 802.00p 809.00p 801.00p 805.00p 869024
08/12/2025 812.00p 814.00p 802.00p 805.00p 623833
05/12/2025 817.00p 817.00p 813.00p 816.00p 569429
04/12/2025 814.00p 818.00p 813.70p 815.00p 357376
03/12/2025 805.00p 816.00p 805.00p 816.00p 813068
02/12/2025 810.00p 815.00p 807.58p 812.00p 964990
01/12/2025 812.00p 818.00p 809.20p 818.00p 886121
28/11/2025 813.00p 820.00p 812.00p 820.00p 771878
27/11/2025 800.00p 815.07p 800.00p 815.00p 688086
26/11/2025 807.00p 807.07p 797.63p 807.00p 631003
25/11/2025 803.00p 808.00p 792.00p 808.00p 837346
24/11/2025 807.00p 807.00p 798.00p 802.00p 684425
21/11/2025 780.00p 804.00p 780.00p 804.00p 887907
20/11/2025 801.00p 801.00p 790.90p 795.00p 703326
19/11/2025 799.00p 799.00p 792.00p 796.00p 904980
18/11/2025 792.00p 797.00p 787.46p 797.00p 863321
17/11/2025 802.00p 806.02p 798.10p 803.00p 619286
14/11/2025 808.00p 809.50p 796.73p 808.00p 848228
13/11/2025 820.00p 828.25p 810.00p 814.00p 864109
12/11/2025 828.00p 831.00p 820.00p 820.00p 758955
11/11/2025 824.00p 830.00p 821.00p 830.00p 620735
10/11/2025 818.00p 825.00p 816.00p 822.00p 569939
07/11/2025 832.00p 837.00p 809.00p 816.00p 1025519
06/11/2025 854.00p 857.50p 831.00p 832.00p 989620
05/11/2025 849.00p 857.00p 842.92p 856.00p 659638
04/11/2025 845.00p 849.50p 839.32p 849.00p 614183
03/11/2025 846.00p 853.00p 846.00p 850.00p 829396
31/10/2025 852.00p 852.52p 846.00p 849.00p 564689
30/10/2025 855.00p 856.00p 846.00p 853.00p 795067
29/10/2025 874.00p 874.00p 854.10p 855.00p 988074
28/10/2025 873.00p 874.00p 869.00p 872.00p 713131
27/10/2025 870.00p 875.00p 867.73p 873.00p 583779
24/10/2025 862.00p 872.00p 861.00p 871.00p 793757
23/10/2025 853.00p 860.44p 850.00p 860.00p 808202
22/10/2025 853.00p 853.00p 845.00p 851.00p 3408797
21/10/2025 850.00p 854.00p 844.00p 850.00p 828479
20/10/2025 847.00p 851.00p 841.00p 851.00p 816529
17/10/2025 841.00p 849.00p 837.00p 849.00p 902650
16/10/2025 849.00p 852.00p 845.00p 852.00p 688172
15/10/2025 852.00p 856.00p 842.00p 849.00p 853226
14/10/2025 846.00p 850.07p 843.72p 850.00p 758479
13/10/2025 841.00p 852.00p 840.00p 849.00p 823282
10/10/2025 852.00p 855.00p 843.00p 849.00p 964094
09/10/2025 851.00p 855.00p 844.35p 850.00p 599771
08/10/2025 855.00p 864.00p 853.57p 864.00p 609888
07/10/2025 855.00p 855.00p 850.00p 854.00p 679404
06/10/2025 851.00p 857.00p 848.03p 852.00p 996034
03/10/2025 854.00p 857.11p 849.01p 856.00p 601646
02/10/2025 860.00p 862.00p 849.00p 854.00p 970196
01/10/2025 856.00p 863.04p 855.19p 860.00p 768895
30/09/2025 853.00p 861.07p 851.01p 861.00p 810775
29/09/2025 849.00p 855.00p 844.00p 855.00p 688748
26/09/2025 843.00p 848.00p 842.00p 847.00p 853144
25/09/2025 854.00p 854.00p 843.00p 845.00p 629317
24/09/2025 853.00p 854.01p 847.00p 852.00p 593628
23/09/2025 853.00p 861.00p 853.00p 855.00p 842445
22/09/2025 862.00p 867.00p 852.30p 854.00p 552899
19/09/2025 864.00p 871.00p 860.00p 862.00p 637793
18/09/2025 858.00p 871.00p 858.00p 871.00p 756022
17/09/2025 861.00p 865.00p 858.00p 862.00p 540958
16/09/2025 865.00p 865.00p 864.00p 858.00p 657380
15/09/2025 865.00p 871.00p 860.00p 864.00p 652639
12/09/2025 869.00p 872.00p 865.60p 868.00p 663355
11/09/2025 884.00p 884.00p 871.00p 868.00p 212643
10/09/2025 884.00p 886.00p 870.50p 871.00p 486160
09/09/2025 891.00p 892.30p 881.00p 881.00p 341039
08/09/2025 894.00p 894.00p 887.72p 890.00p 317430
05/09/2025 890.00p 894.00p 886.75p 890.00p 308505
04/09/2025 882.00p 888.50p 880.00p 889.00p 410299
03/09/2025 875.00p 881.00p 870.00p 884.00p 412644
02/09/2025 883.00p 887.00p 873.00p 878.00p 494766
01/09/2025 892.00p 894.00p 884.00p 886.00p 446366
29/08/2025 893.00p 898.00p 887.00p 892.00p 431337
28/08/2025 901.00p 902.00p 890.00p 894.00p 198652
27/08/2025 897.00p 902.00p 895.00p 902.00p 616085
26/08/2025 903.00p 906.00p 894.53p 899.00p 474147
22/08/2025 902.00p 910.00p 899.00p 910.00p 676853
21/08/2025 909.00p 912.50p 904.00p 907.00p 318772
20/08/2025 893.00p 915.00p 892.68p 915.00p 604323
19/08/2025 887.00p 899.00p 886.70p 899.00p 629767
18/08/2025 883.00p 889.00p 880.60p 887.00p 558119
15/08/2025 880.00p 888.50p 880.00p 886.00p 512162
14/08/2025 880.00p 888.00p 878.00p 888.00p 447014
13/08/2025 885.00p 891.00p 880.00p 885.00p 434200
12/08/2025 903.00p 903.00p 884.31p 889.00p 414728
11/08/2025 903.00p 907.00p 897.25p 900.00p 555321
08/08/2025 908.00p 911.00p 898.01p 901.00p 279682

*Close Price adjusted for both dividends and splits