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
16/04/2025 868.00p 880.00p 864.00p 871.00p 311138
15/04/2025 864.00p 878.00p 856.80p 872.00p 246891
14/04/2025 870.00p 870.00p 858.00p 866.00p 230164
11/04/2025 848.00p 858.52p 842.00p 854.00p 215717
10/04/2025 862.00p 875.65p 845.00p 851.00p 501597
09/04/2025 828.00p 831.00p 810.48p 816.00p 201426
08/04/2025 820.00p 838.70p 810.00p 835.00p 658165
07/04/2025 808.00p 837.00p 790.87p 800.00p 562283
04/04/2025 875.00p 882.00p 842.00p 844.00p 387169
03/04/2025 872.00p 880.00p 865.00p 875.00p 423954
02/04/2025 889.00p 889.20p 882.00p 886.00p 324963
01/04/2025 891.00p 892.20p 885.10p 887.00p 296152
31/03/2025 888.00p 888.01p 878.00p 886.00p 587323
28/03/2025 879.00p 895.00p 879.00p 895.00p 538824
27/03/2025 884.00p 884.00p 873.00p 880.00p 500761
26/03/2025 889.00p 889.00p 877.00p 883.00p 597503
25/03/2025 883.00p 891.00p 879.83p 884.00p 484363
24/03/2025 886.00p 889.00p 879.58p 885.00p 569830
21/03/2025 887.00p 891.00p 880.00p 880.00p 1378290
20/03/2025 887.00p 891.00p 883.87p 891.00p 757250
19/03/2025 881.00p 889.00p 880.00p 880.00p 249210
18/03/2025 895.00p 895.00p 882.00p 884.00p 266032
17/03/2025 899.00p 899.00p 889.00p 892.00p 182345
14/03/2025 888.00p 894.24p 887.75p 894.00p 368435
13/03/2025 891.00p 893.00p 887.00p 887.00p 312630
12/03/2025 893.00p 900.40p 891.00p 893.00p 213676
11/03/2025 902.00p 903.00p 886.56p 892.00p 600206
10/03/2025 903.00p 905.00p 895.22p 905.00p 584090
07/03/2025 902.00p 904.50p 893.83p 902.00p 326898
06/03/2025 921.00p 922.00p 901.00p 907.00p 440433
05/03/2025 919.00p 921.00p 915.00p 917.00p 443396
04/03/2025 926.00p 926.00p 912.00p 917.00p 449984
03/03/2025 917.00p 927.00p 913.00p 927.00p 582532
28/02/2025 911.00p 918.00p 908.00p 918.00p 599128
27/02/2025 912.00p 914.00p 908.00p 911.00p 438567
26/02/2025 914.00p 916.99p 912.01p 913.00p 333454
25/02/2025 909.00p 915.00p 909.00p 913.00p 618765
24/02/2025 921.00p 926.00p 907.00p 916.00p 651482
21/02/2025 926.00p 927.01p 920.00p 923.00p 473584
20/02/2025 928.00p 932.00p 921.18p 925.00p 434558
19/02/2025 939.00p 940.47p 928.49p 931.00p 385485
18/02/2025 945.00p 945.00p 940.00p 941.00p 103223
17/02/2025 944.00p 946.22p 941.00p 942.00p 104819
14/02/2025 947.00p 949.38p 943.30p 945.00p 383122
13/02/2025 952.00p 953.23p 947.90p 950.00p 213891
12/02/2025 951.00p 956.00p 947.22p 952.00p 521606
11/02/2025 952.00p 956.00p 951.00p 953.00p 346379
10/02/2025 956.00p 956.00p 950.00p 952.00p 345374
07/02/2025 960.00p 960.00p 950.00p 953.00p 314615
06/02/2025 958.00p 964.00p 958.00p 961.00p 336191
05/02/2025 949.00p 958.00p 945.66p 956.00p 303919
04/02/2025 951.00p 956.00p 945.00p 956.00p 361324
03/02/2025 949.00p 956.00p 946.00p 954.00p 475191
31/01/2025 960.00p 964.00p 957.39p 962.00p 300912
30/01/2025 949.00p 959.00p 946.00p 958.00p 593401
29/01/2025 946.00p 948.75p 944.00p 947.00p 668011
28/01/2025 940.00p 947.00p 938.45p 946.00p 450551
27/01/2025 929.00p 940.00p 926.00p 940.00p 631479
24/01/2025 936.00p 940.00p 934.20p 937.00p 271669
23/01/2025 932.00p 935.00p 929.00p 935.00p 264282
22/01/2025 926.00p 933.00p 926.00p 933.00p 480615
21/01/2025 925.00p 931.00p 921.00p 931.00p 440231
20/01/2025 923.00p 925.00p 916.07p 925.00p 403376
17/01/2025 909.00p 927.00p 909.00p 927.00p 565922
16/01/2025 899.00p 912.00p 898.25p 911.00p 515644
15/01/2025 899.00p 899.33p 893.36p 897.00p 611280
14/01/2025 891.00p 894.00p 890.00p 894.00p 546661
13/01/2025 894.00p 894.88p 886.00p 893.00p 438213
10/01/2025 905.00p 905.00p 891.80p 896.00p 573075
09/01/2025 899.00p 906.00p 892.00p 906.00p 607742
08/01/2025 896.00p 900.00p 890.00p 898.00p 526050
07/01/2025 891.00p 897.00p 890.00p 897.00p 557281
06/01/2025 899.00p 901.00p 891.78p 895.00p 513511
03/01/2025 902.00p 904.00p 895.00p 899.00p 527264
02/01/2025 893.00p 906.00p 891.00p 906.00p 455570
31/12/2024 893.00p 897.00p 886.00p 895.00p 108389
30/12/2024 890.00p 895.00p 883.72p 895.00p 374603
27/12/2024 884.00p 897.00p 884.00p 897.00p 316933
24/12/2024 885.00p 890.58p 884.71p 890.00p 62528
23/12/2024 888.00p 890.00p 880.00p 888.00p 384831
20/12/2024 886.00p 890.18p 879.00p 890.00p 885981
19/12/2024 886.00p 888.50p 880.00p 888.00p 556313
18/12/2024 892.00p 897.00p 889.00p 895.00p 486497
17/12/2024 893.00p 897.00p 888.90p 895.00p 418925
16/12/2024 896.00p 898.00p 893.00p 894.00p 250802
13/12/2024 899.00p 900.00p 895.00p 898.00p 451288
12/12/2024 886.00p 899.00p 886.00p 899.00p 679263
11/12/2024 886.00p 893.00p 886.00p 892.00p 742227
10/12/2024 890.00p 895.39p 889.00p 892.00p 714276
09/12/2024 895.00p 897.00p 891.00p 895.00p 913165
06/12/2024 893.00p 895.00p 888.00p 894.00p 749372
05/12/2024 891.00p 894.07p 887.80p 894.00p 541178
04/12/2024 886.00p 894.00p 883.00p 894.00p 512277
03/12/2024 886.00p 889.00p 884.00p 887.00p 879374
02/12/2024 883.00p 889.00p 879.00p 889.00p 538903
29/11/2024 877.00p 883.00p 874.00p 883.00p 442153
28/11/2024 874.00p 882.00p 874.00p 882.00p 370693
27/11/2024 875.00p 882.00p 873.25p 879.00p 928347
26/11/2024 880.00p 880.83p 875.29p 880.00p 444222
25/11/2024 880.00p 882.50p 876.00p 881.00p 751550
22/11/2024 872.00p 881.00p 867.00p 881.00p 583151
21/11/2024 861.00p 867.00p 858.00p 867.00p 705087
20/11/2024 845.00p 864.00p 845.00p 864.00p 912941
19/11/2024 845.00p 851.00p 839.75p 851.00p 698979
18/11/2024 842.00p 848.00p 839.00p 848.00p 796024
15/11/2024 847.00p 849.00p 841.00p 847.00p 470841
14/11/2024 844.00p 854.00p 842.00p 854.00p 702093
13/11/2024 849.00p 852.20p 840.00p 845.00p 796580
12/11/2024 857.00p 857.00p 849.50p 857.00p 829087
11/11/2024 850.00p 864.00p 849.30p 864.00p 749895
08/11/2024 847.00p 852.00p 840.00p 852.00p 544038
07/11/2024 842.00p 852.00p 839.00p 852.00p 786247
06/11/2024 851.00p 860.48p 839.00p 845.00p 810445
05/11/2024 844.00p 847.00p 839.00p 845.00p 672073
04/11/2024 842.00p 851.00p 840.72p 851.00p 640989
01/11/2024 832.00p 848.00p 832.00p 848.00p 645360
31/10/2024 833.00p 837.61p 825.83p 836.00p 426243
30/10/2024 843.00p 845.00p 835.00p 841.00p 799661
29/10/2024 855.00p 858.00p 845.00p 847.00p 756927
28/10/2024 857.00p 859.52p 854.00p 859.00p 652347
25/10/2024 851.00p 861.00p 847.00p 861.00p 548969
24/10/2024 837.00p 855.05p 837.00p 843.00p 792703
23/10/2024 845.00p 845.53p 839.02p 843.00p 639863
22/10/2024 845.00p 850.00p 839.00p 849.00p 750770
21/10/2024 856.00p 859.00p 848.00p 851.00p 586175
18/10/2024 846.00p 860.00p 845.50p 860.00p 746333
17/10/2024 849.00p 856.00p 843.25p 856.00p 612691
16/10/2024 845.00p 845.13p 837.89p 845.00p 925229
15/10/2024 839.00p 843.28p 837.00p 840.00p 522419
14/10/2024 832.00p 838.00p 832.00p 838.00p 501456
11/10/2024 835.00p 837.49p 832.02p 835.00p 696952
10/10/2024 842.00p 842.00p 831.00p 836.00p 438270
09/10/2024 835.00p 840.22p 834.06p 839.00p 700758
08/10/2024 838.00p 838.00p 832.00p 835.00p 480711
07/10/2024 845.00p 847.50p 840.50p 844.00p 597920
04/10/2024 852.00p 852.00p 837.00p 845.00p 523802
03/10/2024 853.00p 853.00p 844.65p 848.00p 666214
02/10/2024 861.00p 861.63p 853.18p 856.00p 443541
01/10/2024 864.00p 864.00p 856.00p 859.00p 548900
30/09/2024 866.00p 867.00p 859.00p 861.00p 1069939
27/09/2024 860.00p 872.00p 859.70p 872.00p 544185
26/09/2024 853.00p 866.84p 853.00p 860.00p 570360
25/09/2024 850.00p 856.00p 847.90p 855.00p 457067
24/09/2024 856.00p 858.37p 848.00p 851.00p 533309
23/09/2024 852.00p 853.46p 847.40p 853.00p 491414
20/09/2024 857.00p 860.00p 847.00p 852.00p 1553198
19/09/2024 858.00p 864.00p 852.80p 851.00p 178886
18/09/2024 858.00p 858.81p 847.75p 851.00p 578380
17/09/2024 859.00p 861.70p 855.50p 859.00p 696376
16/09/2024 854.00p 857.80p 851.83p 856.00p 516573
13/09/2024 855.00p 860.00p 853.67p 859.00p 865418
12/09/2024 854.00p 858.20p 851.00p 855.00p 607025
11/09/2024 847.00p 849.50p 841.84p 847.00p 587245
10/09/2024 844.00p 851.42p 842.33p 850.00p 780981
09/09/2024 847.00p 849.01p 840.00p 849.00p 776177
06/09/2024 846.00p 846.00p 836.35p 840.00p 748243
05/09/2024 839.00p 845.00p 838.49p 844.00p 781176
04/09/2024 839.00p 845.00p 837.30p 842.00p 570128
03/09/2024 849.00p 853.96p 847.00p 849.00p 790458
02/09/2024 845.00p 854.00p 845.00p 853.00p 746822
30/08/2024 850.00p 850.24p 842.00p 848.00p 806189
29/08/2024 842.00p 849.02p 838.72p 849.00p 914218
28/08/2024 842.00p 842.00p 836.76p 838.00p 642675
27/08/2024 844.00p 844.00p 836.75p 838.00p 662227
23/08/2024 839.00p 843.00p 836.00p 843.00p 830955
22/08/2024 841.00p 844.00p 837.00p 837.00p 841488
21/08/2024 838.00p 843.00p 836.23p 843.00p 564748
20/08/2024 840.00p 844.00p 833.00p 838.00p 470518
19/08/2024 835.00p 842.00p 835.00p 838.00p 184681
16/08/2024 841.00p 842.04p 833.46p 838.00p 415250
15/08/2024 838.00p 842.00p 833.00p 840.00p 398398
14/08/2024 829.00p 839.00p 829.00p 836.00p 557036
13/08/2024 828.00p 832.62p 825.00p 831.00p 496184
12/08/2024 828.00p 833.00p 822.60p 829.00p 467285
09/08/2024 821.00p 827.00p 821.00p 827.00p 653449
08/08/2024 816.00p 823.00p 810.58p 823.00p 457713
07/08/2024 815.00p 826.00p 811.80p 826.00p 642572
06/08/2024 825.00p 826.00p 806.04p 813.00p 698498
05/08/2024 821.00p 824.00p 806.61p 814.00p 725862
02/08/2024 846.00p 846.00p 830.00p 833.00p 425356
01/08/2024 849.00p 857.00p 847.00p 847.00p 477594
31/07/2024 851.00p 856.00p 849.40p 856.00p 1478446
30/07/2024 847.00p 849.00p 836.00p 849.00p 987311
29/07/2024 849.00p 852.00p 844.47p 849.00p 779924
26/07/2024 833.00p 850.00p 830.00p 850.00p 824645
25/07/2024 828.00p 834.67p 823.00p 833.00p 1005147
24/07/2024 827.00p 828.65p 824.00p 826.00p 665892
23/07/2024 829.00p 833.00p 827.00p 833.00p 601641
22/07/2024 823.00p 835.00p 823.00p 834.00p 751279
19/07/2024 826.00p 831.48p 822.00p 825.00p 764977
18/07/2024 838.00p 843.00p 833.00p 835.00p 1051738
17/07/2024 835.00p 841.00p 827.78p 837.00p 761990
16/07/2024 838.00p 839.00p 830.00p 838.00p 589023
15/07/2024 843.00p 849.00p 835.25p 840.00p 899833
12/07/2024 846.00p 855.00p 843.00p 852.00p 552222
11/07/2024 840.00p 849.00p 834.40p 848.00p 578949
10/07/2024 838.00p 841.00p 834.50p 839.00p 575502
09/07/2024 836.00p 840.42p 832.13p 835.00p 701746
08/07/2024 842.00p 848.00p 836.01p 839.00p 675624
05/07/2024 838.00p 855.00p 838.00p 845.00p 747650

*Close Price adjusted for both dividends and splits