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
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
04/07/2024 836.00p 846.00p 836.00p 843.00p 577696
03/07/2024 826.00p 844.00p 826.00p 844.00p 869088
02/07/2024 834.00p 836.52p 827.00p 834.00p 805086
01/07/2024 839.00p 847.00p 833.53p 838.00p 676770
28/06/2024 842.00p 850.00p 837.00p 840.00p 659552
27/06/2024 848.00p 849.00p 841.00p 846.00p 541251
26/06/2024 844.00p 850.24p 842.00p 848.00p 853458
25/06/2024 849.00p 853.00p 844.71p 848.00p 764061
24/06/2024 843.00p 853.00p 843.00p 850.00p 707977
21/06/2024 842.00p 851.00p 842.00p 851.00p 1062176
20/06/2024 841.00p 852.00p 841.00p 852.00p 644802
19/06/2024 846.00p 846.00p 839.00p 846.00p 836360
18/06/2024 838.00p 845.00p 836.00p 845.00p 812344
17/06/2024 835.00p 845.00p 833.17p 842.00p 672521
14/06/2024 845.00p 845.00p 835.00p 840.00p 692055
13/06/2024 848.00p 850.00p 838.00p 838.00p 781001
12/06/2024 830.00p 849.00p 829.80p 849.00p 698632
11/06/2024 842.00p 842.00p 829.60p 838.00p 621163
10/06/2024 838.00p 845.00p 835.00p 839.00p 744229
07/06/2024 855.00p 856.00p 844.41p 850.00p 580912
06/06/2024 843.00p 854.00p 841.00p 853.00p 719006
05/06/2024 832.00p 845.00p 830.05p 845.00p 940835
04/06/2024 830.00p 836.00p 823.52p 833.00p 1929298
03/06/2024 837.00p 844.00p 830.00p 832.00p 1267889
31/05/2024 831.00p 836.00p 827.25p 835.00p 1028076
30/05/2024 829.00p 834.00p 825.98p 834.00p 762770
29/05/2024 840.00p 842.34p 826.00p 832.00p 1029016
28/05/2024 855.00p 855.95p 840.00p 842.00p 650011
24/05/2024 843.00p 857.31p 843.00p 856.00p 582392
23/05/2024 850.00p 856.00p 843.00p 856.00p 691022
22/05/2024 845.00p 849.00p 843.00p 845.00p 503811
21/05/2024 847.00p 850.00p 841.00p 850.00p 884191
20/05/2024 855.00p 858.98p 847.00p 847.00p 334905
17/05/2024 862.00p 862.48p 850.00p 854.00p 695132
16/05/2024 859.00p 863.17p 848.30p 857.00p 532191
15/05/2024 858.00p 864.00p 856.37p 861.00p 320438
14/05/2024 856.00p 857.03p 851.00p 856.00p 375487
13/05/2024 859.00p 860.78p 851.00p 851.00p 618506
10/05/2024 853.00p 858.48p 851.00p 856.00p 732451
09/05/2024 857.00p 857.00p 847.55p 855.00p 1062522
08/05/2024 846.00p 855.04p 846.00p 851.00p 203043
07/05/2024 843.00p 850.00p 838.00p 848.00p 377267
03/05/2024 825.00p 840.00p 825.00p 840.00p 583503
02/05/2024 820.00p 830.00p 820.00p 830.00p 523640
01/05/2024 821.00p 827.00p 819.59p 822.00p 364992
30/04/2024 820.00p 829.00p 819.00p 829.00p 749148
29/04/2024 823.00p 827.20p 819.00p 824.00p 523853
26/04/2024 822.00p 824.00p 817.00p 824.00p 706601
25/04/2024 820.00p 820.00p 809.22p 814.00p 566734
24/04/2024 828.00p 829.40p 816.00p 819.00p 502290
23/04/2024 822.00p 828.28p 820.36p 824.00p 410984
22/04/2024 816.00p 824.00p 816.00p 823.00p 573857
19/04/2024 812.00p 813.00p 803.73p 813.00p 460488
18/04/2024 820.00p 820.00p 809.00p 814.00p 531172
17/04/2024 806.00p 819.00p 806.00p 814.00p 477078
16/04/2024 817.00p 817.00p 808.84p 812.00p 722062
15/04/2024 820.00p 828.00p 820.00p 825.00p 633809
12/04/2024 830.00p 832.25p 822.00p 827.00p 615556
11/04/2024 823.00p 828.00p 821.00p 828.00p 600918
10/04/2024 828.00p 833.00p 821.00p 828.00p 811730
09/04/2024 831.00p 831.00p 822.94p 825.00p 705862
08/04/2024 832.00p 832.00p 822.25p 831.00p 838092
05/04/2024 835.00p 835.00p 825.00p 832.00p 613954
04/04/2024 839.00p 839.00p 834.00p 838.00p 742526
03/04/2024 847.00p 851.28p 834.40p 846.00p 969015
02/04/2024 861.00p 864.00p 848.00p 848.00p 353398
28/03/2024 859.00p 864.00p 858.00p 864.00p 726326
27/03/2024 849.00p 863.00p 849.00p 863.00p 601323
26/03/2024 854.00p 860.00p 850.17p 860.00p 697561
25/03/2024 855.00p 857.18p 853.00p 856.00p 710451
22/03/2024 855.00p 861.00p 849.24p 860.00p 738325
21/03/2024 849.00p 856.00p 842.61p 856.00p 562616
20/03/2024 844.00p 844.00p 842.00p 843.00p 491480
19/03/2024 844.00p 847.00p 832.55p 842.00p 1056116
18/03/2024 847.00p 847.92p 838.00p 847.00p 679407
15/03/2024 848.00p 849.00p 839.27p 848.00p 960978
14/03/2024 853.00p 857.00p 847.60p 850.00p 722578
13/03/2024 855.00p 857.50p 851.00p 853.00p 844465
12/03/2024 855.00p 861.00p 847.78p 855.00p 709650
11/03/2024 856.00p 856.85p 848.00p 853.00p 678106
08/03/2024 857.00p 864.00p 854.00p 859.00p 482062
07/03/2024 858.00p 862.00p 854.00p 862.00p 492816
06/03/2024 856.00p 862.00p 854.26p 862.00p 306333
05/03/2024 857.00p 858.00p 852.07p 856.00p 440804
04/03/2024 855.00p 865.00p 854.00p 860.00p 526721
01/03/2024 859.00p 867.00p 855.18p 863.00p 540160
29/02/2024 863.00p 866.00p 855.69p 860.00p 406320
28/02/2024 862.00p 864.08p 853.00p 857.00p 613507
27/02/2024 859.00p 864.75p 854.52p 862.00p 256850
26/02/2024 854.00p 864.00p 854.00p 863.00p 589706
23/02/2024 858.00p 865.00p 857.54p 865.00p 690734
22/02/2024 854.00p 864.00p 850.69p 864.00p 630411
21/02/2024 855.00p 856.00p 849.00p 856.00p 609824
20/02/2024 855.00p 858.00p 847.00p 855.00p 567080
19/02/2024 859.00p 859.00p 847.84p 856.00p 433529
16/02/2024 852.00p 857.00p 849.50p 857.00p 600352
15/02/2024 848.00p 851.02p 844.00p 849.00p 574983
14/02/2024 840.00p 847.00p 837.03p 847.00p 591528
13/02/2024 850.00p 853.00p 834.00p 843.00p 554306
12/02/2024 846.00p 852.07p 846.00p 852.00p 693168

*Close Price adjusted for both dividends and splits