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
14/02/2018 733.00p 733.00p 724.84p 728.00p 276438
13/02/2018 728.00p 729.00p 724.04p 726.00p 248326
12/02/2018 734.00p 734.00p 723.00p 728.00p 383227
09/02/2018 723.00p 725.00p 713.33p 721.00p 514886
08/02/2018 737.00p 738.58p 724.00p 724.00p 332848
07/02/2018 734.00p 742.00p 732.22p 742.00p 410776
06/02/2018 729.00p 735.00p 719.00p 728.00p 604240
05/02/2018 747.00p 751.00p 739.00p 746.00p 378668
02/02/2018 755.00p 756.00p 752.75p 754.00p 191086
01/02/2018 753.00p 756.00p 752.00p 755.00p 302701
31/01/2018 750.00p 756.00p 749.00p 753.00p 289033
30/01/2018 753.00p 757.00p 750.00p 750.00p 185551
29/01/2018 760.00p 761.00p 755.13p 758.00p 217376
26/01/2018 755.00p 760.11p 755.00p 760.00p 193298
25/01/2018 757.00p 757.01p 753.12p 755.00p 250128
24/01/2018 766.00p 766.00p 750.12p 756.00p 250076
23/01/2018 764.00p 767.00p 761.00p 763.00p 227453
22/01/2018 765.00p 766.00p 761.00p 761.00p 194827
19/01/2018 761.00p 764.00p 759.43p 762.00p 247392
18/01/2018 759.00p 763.02p 752.89p 759.00p 290256
17/01/2018 763.00p 763.00p 755.00p 759.00p 217142
16/01/2018 763.00p 766.00p 759.00p 759.00p 202729
15/01/2018 762.00p 763.93p 760.00p 762.00p 198542
12/01/2018 766.00p 767.00p 762.00p 762.00p 215773
11/01/2018 768.00p 770.48p 763.55p 765.00p 188061
10/01/2018 766.00p 770.00p 766.00p 767.00p 221871
09/01/2018 770.00p 771.16p 766.12p 769.00p 203100
08/01/2018 774.00p 775.00p 769.00p 769.00p 186156
05/01/2018 769.00p 773.00p 768.35p 773.00p 135006
04/01/2018 772.00p 773.00p 767.02p 771.00p 147341
03/01/2018 770.00p 772.00p 766.55p 768.00p 184867
02/01/2018 778.00p 778.00p 766.97p 770.00p 166594
29/12/2017 776.50p 776.50p 772.50p 775.00p 80186
28/12/2017 775.50p 777.00p 771.57p 776.00p 81627
27/12/2017 774.50p 777.00p 770.78p 777.00p 83381
22/12/2017 778.00p 778.00p 770.20p 774.00p 107047
21/12/2017 769.50p 771.50p 766.03p 770.50p 190870
20/12/2017 770.00p 773.50p 767.50p 769.50p 118799
19/12/2017 773.00p 773.50p 770.00p 771.00p 198312
18/12/2017 764.50p 772.00p 762.00p 770.00p 166417
15/12/2017 763.00p 765.50p 760.50p 761.00p 339257
14/12/2017 764.50p 767.00p 760.83p 764.00p 130531
13/12/2017 762.00p 764.55p 759.33p 764.00p 193897
12/12/2017 761.50p 761.50p 757.46p 761.00p 142057
11/12/2017 760.00p 762.00p 757.89p 758.00p 146500
08/12/2017 757.50p 757.50p 751.21p 756.50p 266099
07/12/2017 755.00p 759.00p 753.52p 754.00p 229359
06/12/2017 750.50p 755.50p 748.50p 755.00p 160498
05/12/2017 752.50p 754.00p 751.00p 752.50p 283433
04/12/2017 753.00p 756.96p 749.50p 752.00p 165508
01/12/2017 751.00p 754.50p 746.50p 749.00p 192292
30/11/2017 761.50p 763.12p 750.50p 750.50p 468751
29/11/2017 767.50p 769.00p 761.00p 764.00p 178762
28/11/2017 760.00p 770.00p 760.00p 770.00p 231790
27/11/2017 765.50p 767.50p 760.00p 761.00p 176171
24/11/2017 763.50p 765.50p 761.00p 764.00p 129595
23/11/2017 761.00p 763.00p 757.00p 762.00p 177120
22/11/2017 758.50p 762.00p 758.26p 760.00p 180849
21/11/2017 759.00p 761.00p 751.47p 760.00p 123591
20/11/2017 755.50p 758.50p 752.93p 757.00p 180178
17/11/2017 755.00p 758.50p 750.52p 757.00p 191142
16/11/2017 750.00p 756.00p 750.00p 755.50p 193333
15/11/2017 749.50p 752.00p 745.50p 749.00p 156074
14/11/2017 751.00p 753.50p 749.00p 752.00p 178022
13/11/2017 752.50p 753.36p 743.50p 746.50p 300001
10/11/2017 753.00p 754.50p 745.83p 747.50p 349119
09/11/2017 758.50p 760.48p 753.10p 754.00p 281216
08/11/2017 755.50p 760.50p 755.50p 759.50p 190305
07/11/2017 760.00p 760.43p 757.00p 757.50p 309307
06/11/2017 761.00p 763.50p 756.00p 758.50p 250101
03/11/2017 758.00p 762.00p 756.00p 762.00p 232616
02/11/2017 754.50p 759.00p 751.76p 755.50p 225519
01/11/2017 758.50p 759.50p 752.50p 752.50p 335370
31/10/2017 756.50p 758.00p 753.50p 758.00p 251935
30/10/2017 754.50p 757.00p 749.16p 755.00p 291002
27/10/2017 755.00p 760.00p 754.02p 758.00p 260788
26/10/2017 750.00p 754.20p 746.53p 753.00p 202974
25/10/2017 755.50p 755.50p 746.00p 746.00p 115201
24/10/2017 754.50p 755.50p 751.50p 755.50p 141570
23/10/2017 755.00p 756.50p 751.00p 754.50p 206283
20/10/2017 756.50p 759.00p 752.08p 754.50p 181760
19/10/2017 758.00p 761.15p 752.23p 756.00p 180837
18/10/2017 755.50p 762.05p 755.50p 760.00p 130399
17/10/2017 755.50p 759.50p 753.18p 757.50p 174380
16/10/2017 756.50p 758.00p 754.00p 758.00p 219576
13/10/2017 753.50p 757.50p 752.50p 755.00p 227224
12/10/2017 751.00p 758.00p 751.00p 756.00p 92475
11/10/2017 756.50p 759.00p 755.00p 759.00p 50665
10/10/2017 752.50p 758.00p 752.50p 757.50p 25580
09/10/2017 755.50p 755.50p 753.00p 754.50p 16246
06/10/2017 755.00p 759.00p 752.00p 759.00p 19883
05/10/2017 750.00p 754.50p 748.00p 752.50p 71367
04/10/2017 746.00p 749.00p 744.50p 748.00p 19622
03/10/2017 745.00p 747.00p 745.00p 745.50p 53268
02/10/2017 736.00p 744.50p 736.00p 744.50p 30047
29/09/2017 731.00p 737.50p 731.00p 736.50p 106656
28/09/2017 729.00p 731.00p 726.50p 729.50p 51290
27/09/2017 731.00p 733.50p 726.00p 728.50p 242109
26/09/2017 726.00p 729.50p 725.00p 727.50p 33314
25/09/2017 726.00p 729.50p 725.50p 726.00p 12105
22/09/2017 722.50p 728.00p 721.50p 727.50p 62768
21/09/2017 731.50p 731.50p 722.00p 724.00p 49123
20/09/2017 736.00p 736.00p 731.00p 732.00p 17636
19/09/2017 734.00p 735.00p 732.50p 735.00p 113155
18/09/2017 734.50p 736.00p 733.50p 735.00p 66553
15/09/2017 740.00p 740.00p 726.00p 726.00p 210535
14/09/2017 745.00p 747.00p 738.50p 738.50p 76130
13/09/2017 744.00p 745.50p 738.00p 744.50p 99652
12/09/2017 750.50p 751.00p 743.50p 745.50p 72577
11/09/2017 747.50p 750.50p 746.50p 747.00p 42574
08/09/2017 744.50p 745.50p 741.00p 745.50p 39996
07/09/2017 747.00p 748.00p 742.50p 746.00p 110926
06/09/2017 748.50p 748.50p 742.50p 744.50p 54502
05/09/2017 754.00p 755.00p 747.00p 750.00p 23894
04/09/2017 751.00p 754.50p 750.00p 753.00p 74414
01/09/2017 752.00p 756.50p 752.00p 754.00p 28513
31/08/2017 753.00p 755.00p 751.00p 755.00p 141498
30/08/2017 754.00p 754.00p 748.00p 748.00p 50633
29/08/2017 752.50p 752.50p 745.00p 750.00p 55577
25/08/2017 757.50p 757.50p 753.00p 755.00p 74937
24/08/2017 756.00p 758.00p 753.50p 756.00p 42540
23/08/2017 753.00p 758.50p 753.00p 755.00p 8591
22/08/2017 753.00p 756.00p 752.50p 755.00p 16590
21/08/2017 748.00p 751.50p 747.00p 748.50p 22228
18/08/2017 746.50p 749.50p 745.00p 748.00p 21526
17/08/2017 753.50p 755.50p 751.00p 753.50p 71627
16/08/2017 748.50p 755.00p 748.50p 755.00p 50156
15/08/2017 743.50p 749.50p 743.50p 747.00p 47016
14/08/2017 740.00p 743.50p 740.00p 743.00p 41163
11/08/2017 735.00p 739.50p 732.00p 738.00p 73647
10/08/2017 747.50p 747.50p 738.50p 740.00p 36459
09/08/2017 744.50p 748.50p 741.00p 745.50p 172662
08/08/2017 745.50p 750.00p 745.00p 749.00p 34960
07/08/2017 744.00p 748.00p 744.00p 746.50p 35895
04/08/2017 740.00p 746.50p 740.00p 745.00p 33524
03/08/2017 733.50p 743.00p 733.50p 743.00p 122783
02/08/2017 738.50p 738.50p 733.50p 736.00p 44944
01/08/2017 739.00p 739.00p 735.00p 738.00p 40735
31/07/2017 738.50p 738.50p 735.50p 736.50p 29678
28/07/2017 736.00p 738.50p 734.00p 736.50p 66996
27/07/2017 732.00p 738.50p 732.00p 737.00p 58610
26/07/2017 729.50p 732.00p 727.00p 730.50p 63638
25/07/2017 725.00p 729.00p 725.00p 727.00p 99796
24/07/2017 729.50p 729.50p 721.00p 724.50p 123543
21/07/2017 728.00p 734.00p 728.00p 732.00p 66199
20/07/2017 724.50p 729.00p 724.50p 726.00p 31602
19/07/2017 723.00p 725.50p 720.50p 724.50p 18900
18/07/2017 719.00p 725.00p 718.00p 719.00p 29299
17/07/2017 718.00p 722.00p 716.50p 719.50p 8548
14/07/2017 716.00p 720.00p 715.00p 718.50p 11546
13/07/2017 715.00p 720.00p 715.00p 717.00p 38755
12/07/2017 715.50p 717.50p 713.50p 716.00p 57057
11/07/2017 722.00p 722.00p 710.50p 710.50p 91875
10/07/2017 717.00p 720.50p 716.50p 719.50p 92100
07/07/2017 713.50p 715.00p 710.00p 713.50p 46049
06/07/2017 716.00p 716.00p 709.00p 714.00p 58851
05/07/2017 713.00p 717.50p 710.50p 716.50p 90218
04/07/2017 714.50p 716.50p 713.50p 714.00p 120142
03/07/2017 716.50p 718.50p 713.00p 718.50p 53148
30/06/2017 718.50p 722.00p 713.00p 713.00p 87142
29/06/2017 733.00p 735.00p 715.00p 720.00p 116597
28/06/2017 735.50p 735.50p 727.00p 729.50p 88421
27/06/2017 741.00p 741.00p 736.00p 738.50p 42553
26/06/2017 744.50p 745.00p 739.50p 740.00p 111019
23/06/2017 741.00p 741.50p 737.00p 740.00p 123413
22/06/2017 742.50p 745.50p 740.50p 741.50p 21339
21/06/2017 746.00p 746.50p 739.00p 743.00p 58629
20/06/2017 745.00p 750.00p 745.00p 745.50p 26582
19/06/2017 739.00p 743.50p 739.00p 743.00p 7897
16/06/2017 735.00p 739.50p 731.70p 735.50p 342522
15/06/2017 738.00p 738.02p 726.00p 733.00p 376144
14/06/2017 733.00p 740.00p 733.00p 738.00p 196744
13/06/2017 731.00p 735.50p 731.00p 733.50p 184062
12/06/2017 735.50p 735.50p 728.67p 732.00p 219723
09/06/2017 732.50p 738.00p 730.45p 735.50p 243645
08/06/2017 737.50p 738.00p 730.00p 731.00p 227642
07/06/2017 736.00p 741.50p 733.85p 736.00p 206006
06/06/2017 738.00p 738.50p 730.50p 735.50p 287612
05/06/2017 747.50p 747.50p 738.25p 739.50p 211197
02/06/2017 741.00p 747.00p 739.54p 744.50p 242378
01/06/2017 734.00p 741.00p 734.00p 741.00p 263602
31/05/2017 734.00p 741.50p 733.80p 734.50p 250015
30/05/2017 735.00p 735.00p 730.00p 732.00p 244256
26/05/2017 734.50p 736.22p 729.12p 733.50p 219939
25/05/2017 730.00p 731.64p 727.71p 730.50p 148901
24/05/2017 728.50p 731.50p 727.00p 727.00p 228709
23/05/2017 727.00p 730.50p 725.38p 728.00p 205598
22/05/2017 723.00p 727.50p 721.70p 725.00p 460365
19/05/2017 717.50p 722.00p 717.50p 721.00p 194315
18/05/2017 721.00p 723.50p 711.41p 717.00p 327216
17/05/2017 726.50p 728.00p 719.00p 721.50p 150966
16/05/2017 723.50p 729.00p 723.50p 727.50p 292567
15/05/2017 721.50p 725.90p 720.22p 722.50p 215623
12/05/2017 718.00p 721.61p 718.00p 720.00p 216210
11/05/2017 719.50p 719.50p 715.62p 718.50p 232417
10/05/2017 716.00p 719.00p 715.00p 719.00p 224310
09/05/2017 716.00p 718.50p 714.70p 715.50p 192679
08/05/2017 715.00p 715.50p 712.00p 715.00p 255748
05/05/2017 709.00p 712.00p 705.53p 712.00p 231860
04/05/2017 708.00p 709.34p 703.74p 707.00p 228980

*Close Price adjusted for both dividends and splits