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
08/02/2024 840.00p 850.00p 840.00p 848.00p 578376
07/02/2024 849.00p 849.00p 842.17p 845.00p 859399
06/02/2024 846.00p 850.00p 841.00p 845.00p 979918
05/02/2024 844.00p 849.45p 840.32p 847.00p 546743
02/02/2024 841.00p 846.00p 840.60p 846.00p 486610
01/02/2024 842.00p 842.00p 835.97p 839.00p 865638
31/01/2024 842.00p 842.59p 835.00p 841.00p 445926
30/01/2024 836.00p 844.00p 835.00p 838.00p 2800847
29/01/2024 840.00p 846.00p 836.00p 836.00p 586130
26/01/2024 835.00p 845.00p 832.63p 845.00p 565940
25/01/2024 828.00p 833.00p 826.00p 829.00p 442367
24/01/2024 831.00p 832.80p 827.38p 829.00p 841731
23/01/2024 831.00p 835.00p 823.50p 830.00p 1338127
22/01/2024 834.00p 837.00p 826.20p 833.00p 4201124
19/01/2024 829.00p 836.00p 828.59p 830.00p 645184
18/01/2024 827.00p 835.00p 827.00p 833.00p 1234285
17/01/2024 828.00p 833.00p 827.00p 833.00p 355952
16/01/2024 835.00p 842.00p 832.29p 840.00p 343447
15/01/2024 833.00p 840.00p 833.00p 837.00p 451981
12/01/2024 838.00p 842.00p 834.48p 838.00p 529444
11/01/2024 845.00p 849.00p 836.00p 839.00p 823537
10/01/2024 840.00p 842.00p 827.00p 838.00p 256443
09/01/2024 841.00p 844.00p 831.55p 839.00p 373281
08/01/2024 827.00p 839.00p 826.16p 839.00p 339458
05/01/2024 835.00p 835.00p 824.00p 833.00p 470522
04/01/2024 838.00p 844.00p 830.00p 835.00p 805111
03/01/2024 847.00p 848.00p 834.00p 834.00p 286562
02/01/2024 853.00p 861.00p 843.63p 845.00p 401487
29/12/2023 857.00p 859.60p 854.79p 857.00p 71399
28/12/2023 854.00p 860.00p 852.03p 860.00p 263404
27/12/2023 855.00p 860.50p 853.60p 854.00p 114506
22/12/2023 853.00p 857.00p 850.82p 852.00p 55551
21/12/2023 853.00p 857.52p 851.00p 856.00p 163064
20/12/2023 862.00p 862.00p 851.00p 860.00p 465402
19/12/2023 858.00p 859.00p 847.54p 852.00p 444818
18/12/2023 853.00p 856.00p 847.75p 848.00p 211681
15/12/2023 862.00p 863.00p 841.00p 851.00p 604945
14/12/2023 852.00p 866.00p 851.00p 857.00p 798823
13/12/2023 845.00p 851.00p 843.00p 848.00p 478803
12/12/2023 847.00p 848.00p 839.72p 844.00p 1012888
11/12/2023 841.00p 845.00p 837.00p 845.00p 648085
08/12/2023 831.00p 845.00p 831.00p 844.00p 426708
07/12/2023 835.00p 836.25p 829.00p 833.00p 271366
06/12/2023 821.00p 835.00p 820.00p 834.00p 469140
05/12/2023 822.00p 828.00p 818.00p 828.00p 602837
04/12/2023 828.00p 828.00p 817.00p 821.00p 354060
01/12/2023 820.00p 825.00p 815.00p 825.00p 444151
30/11/2023 818.00p 818.00p 812.00p 816.00p 412238
29/11/2023 818.00p 823.00p 816.00p 817.00p 449149
28/11/2023 822.00p 822.98p 814.00p 820.00p 381507
27/11/2023 821.00p 829.00p 817.25p 824.00p 578143
24/11/2023 826.00p 827.26p 818.11p 822.00p 586724
23/11/2023 826.00p 828.00p 818.46p 827.00p 503556
22/11/2023 813.00p 825.44p 811.96p 825.00p 542736
21/11/2023 817.00p 817.00p 807.47p 809.00p 417675
20/11/2023 806.00p 816.01p 806.00p 814.00p 549028
17/11/2023 810.00p 814.44p 801.66p 809.00p 678902
16/11/2023 824.00p 824.00p 801.00p 801.00p 620214
15/11/2023 813.00p 822.00p 813.00p 814.00p 596459
14/11/2023 810.00p 813.00p 803.51p 810.00p 1739692
13/11/2023 817.00p 821.50p 810.25p 812.00p 404780
10/11/2023 827.00p 827.00p 810.56p 814.00p 279594
09/11/2023 824.00p 836.00p 823.00p 835.00p 270333
08/11/2023 819.00p 828.00p 818.00p 827.00p 444107
07/11/2023 817.00p 823.32p 815.13p 822.00p 329854
06/11/2023 830.00p 830.00p 812.02p 818.00p 335509
03/11/2023 826.00p 827.04p 818.36p 820.00p 542220
02/11/2023 812.00p 824.00p 811.60p 824.00p 469897
01/11/2023 795.00p 810.00p 795.00p 810.00p 436543
31/10/2023 797.00p 806.00p 796.15p 804.00p 322798
30/10/2023 799.00p 802.00p 794.42p 797.00p 211704
27/10/2023 805.00p 805.00p 788.71p 792.00p 301698
26/10/2023 800.00p 802.28p 796.00p 799.00p 340970
25/10/2023 804.00p 809.00p 800.15p 809.00p 349537
24/10/2023 815.00p 815.00p 801.87p 804.00p 304485
23/10/2023 803.00p 814.00p 801.20p 808.00p 560592
20/10/2023 807.00p 815.00p 806.88p 809.00p 502096
19/10/2023 816.00p 819.50p 810.00p 817.00p 308098
18/10/2023 818.00p 825.00p 817.36p 820.00p 295202
17/10/2023 828.00p 828.00p 818.00p 828.00p 458241
16/10/2023 820.00p 824.00p 813.44p 824.00p 468021
13/10/2023 827.00p 837.00p 818.00p 820.00p 534005
12/10/2023 829.00p 837.00p 826.96p 833.00p 331900
11/10/2023 824.00p 831.03p 824.00p 828.00p 369137
10/10/2023 831.00p 836.00p 827.01p 835.00p 321742
09/10/2023 821.00p 826.00p 815.75p 819.00p 416602
06/10/2023 826.00p 831.66p 816.00p 827.00p 295709
05/10/2023 824.00p 833.00p 822.70p 832.00p 379415
04/10/2023 831.00p 840.00p 828.00p 830.00p 170722
03/10/2023 836.00p 840.00p 831.00p 834.00p 377031
02/10/2023 860.00p 860.00p 834.00p 839.00p 368187
29/09/2023 851.00p 857.63p 849.00p 852.00p 411237
28/09/2023 848.00p 849.00p 837.86p 849.00p 342440
27/09/2023 850.00p 858.00p 842.00p 847.00p 350959
26/09/2023 852.00p 856.48p 848.00p 854.00p 363180
25/09/2023 867.00p 867.00p 849.91p 855.00p 447772
22/09/2023 865.00p 868.00p 863.00p 864.00p 589231
21/09/2023 872.00p 876.00p 865.00p 867.00p 238919
20/09/2023 879.00p 879.00p 871.06p 876.00p 459986
19/09/2023 872.00p 874.00p 863.00p 870.00p 371938
18/09/2023 877.00p 885.00p 869.00p 870.00p 206495
15/09/2023 880.00p 887.00p 878.00p 881.00p 359618
14/09/2023 866.00p 881.00p 863.40p 881.00p 328559
13/09/2023 862.00p 870.00p 860.96p 870.00p 253710
12/09/2023 868.00p 870.80p 864.00p 870.00p 465162
11/09/2023 865.00p 874.00p 863.02p 868.00p 442372
08/09/2023 863.00p 870.00p 858.44p 870.00p 210594
07/09/2023 862.00p 868.00p 855.38p 863.00p 171376
06/09/2023 854.00p 865.00p 853.62p 863.00p 156719
05/09/2023 862.00p 867.00p 858.07p 866.00p 348195
04/09/2023 870.00p 872.96p 863.56p 867.00p 356311
01/09/2023 871.00p 871.00p 862.70p 866.00p 330785
31/08/2023 877.00p 878.53p 867.00p 871.00p 346186
30/08/2023 872.00p 877.00p 869.05p 876.00p 294313
29/08/2023 873.00p 875.00p 863.34p 875.00p 385602
25/08/2023 862.00p 866.14p 859.21p 862.00p 128441
24/08/2023 863.00p 869.00p 860.88p 861.00p 144263
23/08/2023 853.00p 860.00p 849.21p 859.00p 218189
22/08/2023 859.00p 859.00p 846.85p 851.00p 370045
21/08/2023 852.00p 855.25p 846.00p 852.00p 332422
18/08/2023 856.00p 858.85p 845.00p 852.00p 460965
17/08/2023 869.00p 869.00p 855.00p 856.00p 209824
16/08/2023 869.00p 875.00p 864.00p 868.00p 322703
15/08/2023 887.00p 887.00p 869.00p 872.00p 306181
14/08/2023 880.00p 886.00p 880.00p 882.00p 169957
11/08/2023 892.00p 892.00p 880.00p 880.00p 158880
10/08/2023 896.00p 896.00p 885.00p 894.00p 163277
09/08/2023 882.00p 888.00p 880.80p 883.00p 161778
08/08/2023 879.00p 886.89p 878.60p 879.00p 204944
07/08/2023 877.00p 883.00p 876.36p 880.00p 237673
04/08/2023 884.00p 889.06p 877.00p 883.00p 145583
03/08/2023 885.00p 892.54p 880.00p 883.00p 173669
02/08/2023 895.00p 895.40p 884.00p 888.00p 302029
01/08/2023 908.00p 908.00p 895.75p 900.00p 146745
31/07/2023 904.00p 911.80p 900.00p 901.00p 173573
28/07/2023 909.00p 914.00p 908.70p 913.00p 216437
27/07/2023 902.00p 920.00p 902.00p 914.00p 282223
26/07/2023 906.00p 906.00p 897.00p 900.00p 307869
25/07/2023 907.00p 911.00p 903.20p 906.00p 320135
24/07/2023 899.00p 908.00p 899.00p 904.00p 596104
21/07/2023 907.00p 910.00p 906.00p 910.00p 141817
20/07/2023 910.00p 914.00p 903.60p 908.00p 309040
19/07/2023 890.00p 909.19p 890.00p 908.00p 364920
18/07/2023 877.00p 888.00p 877.00p 884.00p 519002
17/07/2023 888.00p 889.00p 877.70p 884.00p 201773
14/07/2023 879.00p 889.00p 877.13p 885.00p 203521
13/07/2023 876.00p 881.00p 870.00p 880.00p 330081
12/07/2023 866.00p 876.00p 862.55p 876.00p 285754
11/07/2023 866.00p 870.00p 863.00p 866.00p 644307
10/07/2023 860.00p 871.10p 860.00p 866.00p 258470
07/07/2023 870.00p 872.00p 866.00p 868.00p 483587
06/07/2023 875.00p 879.00p 871.00p 871.00p 528868
05/07/2023 876.00p 882.48p 876.00p 880.00p 363343
04/07/2023 889.00p 889.00p 882.84p 886.00p 323131
03/07/2023 885.00p 890.00p 881.00p 886.00p 262069
30/06/2023 880.00p 886.00p 873.05p 884.00p 306444
29/06/2023 875.00p 878.64p 867.00p 875.00p 341256
28/06/2023 866.00p 882.00p 857.35p 876.00p 179494
27/06/2023 870.00p 870.00p 861.00p 866.00p 373088
26/06/2023 861.00p 868.00p 857.00p 865.00p 420578
23/06/2023 859.00p 869.00p 859.00p 865.00p 274907
22/06/2023 869.00p 870.00p 858.00p 870.00p 471674
21/06/2023 875.00p 878.70p 866.00p 873.00p 342316
20/06/2023 877.00p 882.00p 876.00p 878.00p 179377
19/06/2023 880.00p 890.79p 877.00p 883.00p 408786
16/06/2023 888.00p 894.18p 878.64p 894.00p 524814
15/06/2023 889.00p 892.00p 880.00p 892.00p 306350
14/06/2023 878.00p 890.00p 877.97p 890.00p 473046
13/06/2023 882.00p 888.00p 880.00p 884.00p 260972
12/06/2023 878.00p 886.00p 874.43p 883.00p 231563
09/06/2023 884.00p 886.22p 875.73p 877.00p 214202
08/06/2023 890.00p 890.00p 881.24p 882.00p 258078
07/06/2023 888.00p 890.01p 883.93p 888.00p 375030
06/06/2023 894.00p 894.00p 887.41p 889.00p 238100
05/06/2023 894.00p 901.00p 887.00p 887.00p 196307
02/06/2023 887.00p 896.01p 885.29p 892.00p 654895
01/06/2023 893.00p 893.00p 880.44p 882.00p 103071
31/05/2023 880.00p 886.25p 876.00p 879.00p 362926
30/05/2023 885.00p 892.80p 884.12p 886.00p 247402
26/05/2023 886.00p 895.00p 883.45p 891.00p 190391
25/05/2023 883.00p 892.00p 881.00p 885.00p 181283
24/05/2023 895.00p 898.92p 881.85p 888.00p 245043
23/05/2023 905.00p 910.00p 902.00p 902.00p 359132
22/05/2023 905.00p 910.01p 897.00p 908.00p 291905
19/05/2023 906.00p 909.38p 902.45p 904.00p 298826
18/05/2023 902.00p 910.92p 898.72p 903.00p 270606
17/05/2023 904.00p 908.00p 897.84p 901.00p 211839
16/05/2023 901.00p 908.00p 901.00p 906.00p 204914
15/05/2023 906.00p 911.88p 899.00p 900.00p 281008
12/05/2023 914.00p 915.00p 899.00p 901.00p 210477
11/05/2023 900.00p 912.70p 900.00p 912.00p 245928
10/05/2023 901.00p 909.88p 896.76p 900.00p 230088
09/05/2023 908.00p 912.50p 901.00p 901.00p 283974
05/05/2023 912.00p 912.38p 902.00p 908.00p 177670
04/05/2023 907.00p 914.00p 902.00p 908.00p 256485
03/05/2023 907.00p 918.00p 907.00p 915.00p 204187
02/05/2023 918.00p 923.00p 903.95p 907.00p 334123
28/04/2023 917.00p 921.00p 911.00p 918.00p 604085
27/04/2023 913.00p 915.00p 908.18p 914.00p 357247
26/04/2023 914.00p 922.01p 908.23p 912.00p 300476

*Close Price adjusted for both dividends and splits