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
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
07/08/2025 910.00p 912.04p 906.00p 912.00p 338603
06/08/2025 911.00p 912.00p 904.22p 911.00p 423776
05/08/2025 913.00p 913.00p 903.00p 908.00p 451615
04/08/2025 906.00p 906.00p 900.00p 904.00p 431380
01/08/2025 905.00p 912.00p 897.00p 904.00p 580440
31/07/2025 924.00p 924.00p 908.20p 910.00p 214281
30/07/2025 922.00p 928.00p 916.05p 920.00p 414025
29/07/2025 937.00p 937.00p 919.58p 924.00p 535953
28/07/2025 939.00p 939.00p 925.00p 928.00p 495923
25/07/2025 929.00p 935.00p 925.02p 933.00p 764058
24/07/2025 924.00p 934.00p 923.29p 934.00p 571833
23/07/2025 930.00p 934.00p 923.00p 926.00p 504374
22/07/2025 924.00p 926.00p 919.11p 924.00p 637416
21/07/2025 926.00p 932.00p 919.40p 924.00p 559118
18/07/2025 926.00p 931.00p 924.29p 931.00p 486538
17/07/2025 923.00p 925.00p 916.75p 924.00p 559541
16/07/2025 917.00p 923.00p 915.11p 918.00p 673840
15/07/2025 916.00p 921.00p 915.57p 920.00p 838543
14/07/2025 903.00p 916.02p 903.00p 914.00p 706903
11/07/2025 910.00p 917.00p 904.00p 909.00p 984818
10/07/2025 914.00p 917.00p 906.84p 911.00p 738437
09/07/2025 915.00p 916.25p 904.00p 906.00p 641407
08/07/2025 910.00p 915.07p 906.31p 915.00p 757609
07/07/2025 904.00p 911.00p 904.00p 911.00p 350709
04/07/2025 902.00p 908.00p 899.00p 908.00p 343821
03/07/2025 903.00p 907.00p 900.52p 907.00p 514051
02/07/2025 912.00p 912.00p 894.38p 897.00p 636673
01/07/2025 908.00p 909.00p 896.58p 909.00p 913340
30/06/2025 905.00p 908.00p 900.00p 903.00p 392992
27/06/2025 895.00p 907.00p 894.00p 907.00p 427034
26/06/2025 901.00p 901.00p 893.26p 895.00p 402572
25/06/2025 903.00p 905.00p 897.00p 900.00p 429467
24/06/2025 905.00p 910.00p 899.00p 901.00p 405155
23/06/2025 896.00p 899.00p 893.50p 898.00p 313272
20/06/2025 902.00p 906.40p 895.00p 897.00p 940072
19/06/2025 904.00p 904.00p 896.00p 899.00p 365714
18/06/2025 907.00p 910.00p 901.00p 905.00p 403615
17/06/2025 904.00p 914.00p 898.00p 903.00p 408433
16/06/2025 906.00p 911.50p 903.90p 911.00p 608638
13/06/2025 915.00p 915.00p 904.00p 907.00p 404177
12/06/2025 910.00p 918.00p 908.00p 917.00p 381132
11/06/2025 916.00p 923.00p 912.00p 913.00p 161319
10/06/2025 908.00p 918.00p 908.00p 918.00p 300057
09/06/2025 912.00p 918.79p 908.00p 908.00p 134561
06/06/2025 920.00p 920.00p 910.00p 914.00p 173643
05/06/2025 913.00p 920.00p 909.00p 912.00p 590124
04/06/2025 910.00p 916.00p 903.86p 916.00p 272705
03/06/2025 907.00p 913.00p 902.00p 904.00p 185599
02/06/2025 906.00p 912.28p 900.78p 904.00p 240750
30/05/2025 909.00p 914.10p 904.24p 908.00p 274653
29/05/2025 913.00p 921.00p 902.33p 907.00p 280149
28/05/2025 917.00p 924.00p 909.00p 909.00p 214471
27/05/2025 914.00p 927.00p 912.45p 918.00p 273111
23/05/2025 920.00p 929.00p 905.00p 914.00p 145792
22/05/2025 927.00p 928.00p 917.20p 918.00p 157810
21/05/2025 928.00p 935.00p 927.00p 932.00p 253251
20/05/2025 938.00p 938.00p 926.04p 934.00p 267227
19/05/2025 933.00p 934.00p 923.00p 926.00p 145526
16/05/2025 927.00p 933.00p 923.06p 932.00p 216007
15/05/2025 922.00p 926.00p 914.20p 926.00p 459784
14/05/2025 917.00p 923.25p 913.80p 920.00p 401189
13/05/2025 918.00p 918.00p 911.91p 915.00p 409770
12/05/2025 923.00p 928.00p 909.00p 913.00p 296592
09/05/2025 920.00p 925.00p 913.00p 914.00p 214064
08/05/2025 918.00p 927.00p 914.10p 916.00p 185980
07/05/2025 911.00p 918.00p 909.02p 916.00p 316733
06/05/2025 915.00p 918.00p 909.30p 914.00p 171322
02/05/2025 904.00p 914.00p 904.00p 912.00p 239186
01/05/2025 902.00p 908.00p 898.68p 902.00p 102717
30/04/2025 899.00p 904.00p 891.70p 898.00p 102392
29/04/2025 888.00p 893.00p 885.00p 890.00p 221972
28/04/2025 891.00p 893.25p 883.00p 883.00p 178944
25/04/2025 890.00p 896.00p 884.00p 885.00p 523268
24/04/2025 888.00p 896.00p 886.00p 887.00p 240201
23/04/2025 900.00p 900.00p 888.00p 888.00p 341323
22/04/2025 873.00p 886.00p 869.70p 886.00p 420363
17/04/2025 872.00p 875.77p 867.00p 873.00p 115127
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

*Close Price adjusted for both dividends and splits