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
18/12/2020 870.00p 875.00p 864.00p 864.00p 435895
17/12/2020 875.00p 875.00p 866.40p 872.00p 347191
16/12/2020 868.00p 874.00p 862.10p 869.00p 442869
15/12/2020 870.00p 872.00p 859.00p 861.00p 391149
14/12/2020 870.00p 871.32p 859.00p 868.00p 421978
11/12/2020 868.00p 869.20p 856.41p 866.00p 341404
10/12/2020 871.00p 871.00p 862.31p 867.00p 409012
09/12/2020 871.00p 871.00p 859.40p 861.00p 258964
08/12/2020 869.00p 869.00p 860.53p 865.00p 415448
07/12/2020 873.00p 873.00p 862.26p 867.00p 319353
04/12/2020 872.00p 872.00p 859.00p 865.00p 428831
03/12/2020 871.00p 871.00p 858.00p 866.00p 381419
02/12/2020 856.00p 870.00p 855.00p 866.00p 604385
01/12/2020 857.00p 860.00p 851.17p 860.00p 411576
30/11/2020 845.00p 862.00p 845.00p 852.00p 408295
27/11/2020 850.00p 860.00p 840.00p 860.00p 561574
26/11/2020 852.00p 852.00p 841.00p 846.00p 322237
25/11/2020 842.00p 848.00p 841.14p 848.00p 430424
24/11/2020 843.00p 846.20p 839.33p 842.00p 584728
23/11/2020 857.00p 857.00p 840.00p 842.00p 431530
20/11/2020 861.00p 861.00p 846.00p 846.00p 558025
19/11/2020 863.00p 863.00p 852.00p 857.00p 360818
18/11/2020 859.00p 865.00p 857.00p 862.00p 397365
17/11/2020 870.00p 872.00p 854.33p 861.00p 424008
16/11/2020 870.00p 882.00p 866.00p 868.00p 674344
13/11/2020 872.00p 873.00p 866.00p 868.00p 346007
12/11/2020 869.00p 880.97p 866.00p 876.00p 416657
10/11/2020 869.00p 869.00p 852.00p 863.00p 458620
09/11/2020 820.00p 874.00p 820.00p 860.00p 651596
06/11/2020 827.00p 827.00p 814.50p 817.00p 287946
05/11/2020 814.00p 827.54p 812.00p 821.00p 240119
04/11/2020 784.00p 813.00p 783.70p 813.00p 247167
03/11/2020 790.00p 798.00p 782.83p 798.00p 375436
02/11/2020 782.00p 787.00p 774.00p 782.00p 519929
30/10/2020 780.00p 783.00p 774.35p 782.00p 448242
29/10/2020 794.00p 794.00p 778.47p 783.00p 432063
28/10/2020 802.00p 802.00p 783.00p 788.00p 578244
27/10/2020 817.00p 817.00p 805.22p 809.00p 420596
26/10/2020 814.00p 823.00p 809.84p 812.00p 373304
23/10/2020 816.00p 827.03p 815.16p 825.00p 331623
22/10/2020 816.00p 824.00p 806.00p 822.00p 566076
21/10/2020 836.00p 836.00p 812.66p 817.00p 378308
20/10/2020 838.00p 840.08p 831.52p 836.00p 1260073
19/10/2020 842.00p 845.03p 831.61p 835.00p 354278
16/10/2020 834.00p 842.96p 832.38p 841.00p 265211
15/10/2020 834.00p 834.00p 821.12p 830.00p 482637
14/10/2020 843.00p 849.98p 835.00p 842.00p 188137
13/10/2020 850.00p 854.38p 839.22p 842.00p 321325
12/10/2020 847.00p 854.00p 847.00p 850.00p 361551
09/10/2020 851.00p 851.00p 839.50p 849.00p 310508
08/10/2020 841.00p 847.68p 835.51p 840.00p 290090
07/10/2020 851.00p 852.97p 841.00p 846.00p 291202
06/10/2020 856.00p 856.00p 843.46p 848.00p 230661
05/10/2020 855.00p 857.67p 847.33p 854.00p 379610
02/10/2020 840.00p 847.00p 832.05p 846.00p 317195
01/10/2020 849.00p 849.00p 839.00p 848.00p 289256
30/09/2020 832.00p 844.00p 832.00p 840.00p 256030
29/09/2020 853.00p 853.00p 833.53p 835.00p 367113
28/09/2020 836.00p 851.00p 832.40p 850.00p 236630
25/09/2020 819.00p 826.00p 815.00p 821.00p 330172
24/09/2020 821.00p 827.58p 812.00p 812.00p 370540
23/09/2020 837.00p 838.00p 822.25p 824.00p 448425
22/09/2020 830.00p 830.00p 818.67p 819.00p 544929
21/09/2020 840.00p 849.00p 821.00p 822.00p 520735
18/09/2020 863.00p 863.00p 849.02p 857.00p 270918
17/09/2020 855.00p 861.00p 844.44p 860.00p 233251
16/09/2020 860.00p 864.00p 858.00p 858.00p 263758
15/09/2020 860.00p 865.98p 850.00p 859.00p 218101
14/09/2020 860.00p 862.00p 853.10p 857.00p 332506
11/09/2020 851.00p 858.00p 845.80p 853.00p 349349
10/09/2020 853.00p 854.00p 845.72p 848.00p 290931
09/09/2020 830.00p 853.00p 830.00p 850.00p 245515
08/09/2020 826.00p 837.24p 826.00p 837.00p 312452
07/09/2020 815.00p 833.78p 813.66p 830.00p 204440
04/09/2020 820.00p 828.88p 809.00p 810.00p 275743
03/09/2020 838.00p 842.00p 826.00p 826.00p 387599
02/09/2020 827.00p 836.00p 821.13p 831.00p 272674
01/09/2020 838.00p 838.00p 814.33p 818.00p 504313
31/08/2020 838.00p 843.40p 830.39p 832.00p 290192
28/08/2020 838.00p 843.40p 830.39p 832.00p 290192
27/08/2020 840.00p 845.00p 837.22p 841.00p 325187
26/08/2020 844.00p 844.00p 835.37p 840.00p 251343
25/08/2020 847.00p 850.00p 838.00p 841.00p 229817
24/08/2020 842.00p 849.00p 838.50p 842.00p 259179
21/08/2020 837.00p 841.45p 830.24p 838.00p 273431
20/08/2020 844.00p 844.00p 835.03p 839.00p 254563
19/08/2020 842.00p 846.40p 838.00p 842.00p 319514
18/08/2020 845.00p 848.00p 835.00p 836.00p 279324
17/08/2020 846.00p 846.00p 838.00p 842.00p 245046
14/08/2020 849.00p 857.10p 836.25p 838.00p 277493
13/08/2020 850.00p 856.52p 849.50p 853.00p 296224
12/08/2020 841.00p 855.68p 839.50p 855.00p 243909
11/08/2020 839.00p 848.00p 836.05p 842.00p 185030
10/08/2020 842.00p 844.76p 830.00p 834.00p 212932
07/08/2020 835.00p 842.00p 831.05p 837.00p 212212
06/08/2020 836.00p 838.00p 824.00p 833.00p 387373
05/08/2020 839.00p 840.00p 832.79p 834.00p 546334
04/08/2020 850.00p 852.05p 829.00p 838.00p 227655
03/08/2020 825.00p 848.50p 824.00p 844.00p 320904
31/07/2020 831.00p 841.00p 827.00p 827.00p 387313
30/07/2020 848.00p 851.00p 822.00p 829.00p 336554
29/07/2020 842.00p 846.66p 831.65p 842.00p 294407
28/07/2020 842.00p 842.00p 828.80p 834.00p 234873
27/07/2020 833.00p 840.12p 830.00p 831.00p 241809
24/07/2020 849.00p 849.00p 829.00p 832.00p 210326
23/07/2020 843.00p 850.00p 836.50p 844.00p 254074
22/07/2020 845.00p 845.00p 834.00p 834.00p 288967
21/07/2020 839.00p 846.07p 833.20p 840.00p 333992
20/07/2020 834.00p 838.00p 827.32p 832.00p 209404
17/07/2020 840.00p 840.00p 829.00p 837.00p 397472
16/07/2020 828.00p 834.92p 823.33p 830.00p 324508
15/07/2020 842.00p 842.00p 832.62p 841.00p 271960
14/07/2020 831.00p 834.28p 823.17p 830.00p 291852
13/07/2020 835.00p 838.00p 828.90p 838.00p 446108
10/07/2020 820.00p 827.00p 815.44p 823.00p 381281
09/07/2020 843.00p 843.00p 820.00p 820.00p 372269
08/07/2020 832.00p 839.00p 827.55p 832.00p 292675
07/07/2020 850.00p 850.00p 831.00p 832.00p 375435
06/07/2020 849.00p 852.00p 840.00p 842.00p 396451
03/07/2020 840.00p 846.45p 830.00p 830.00p 330309
02/07/2020 839.00p 840.00p 830.92p 835.00p 386101
01/07/2020 841.00p 841.00p 817.00p 827.00p 419039
30/06/2020 844.00p 844.00p 827.31p 829.00p 269049
29/06/2020 830.00p 843.00p 827.42p 840.00p 212561
26/06/2020 836.00p 847.00p 831.77p 838.00p 343348
25/06/2020 828.00p 831.00p 813.00p 828.00p 666665
24/06/2020 854.00p 854.00p 830.00p 830.00p 342688
23/06/2020 845.00p 856.46p 845.00p 856.00p 368861
22/06/2020 850.00p 852.14p 842.00p 842.00p 363728
19/06/2020 841.00p 858.00p 841.00p 857.00p 680241
18/06/2020 840.00p 848.00p 832.00p 836.00p 413485
17/06/2020 836.00p 845.00p 836.00p 840.00p 582961
16/06/2020 830.00p 842.00p 823.94p 830.00p 577230
15/06/2020 799.00p 818.00p 796.37p 815.00p 505950
12/06/2020 815.00p 824.00p 804.15p 813.00p 534965
11/06/2020 831.00p 833.00p 820.00p 820.00p 573055
10/06/2020 839.00p 846.00p 833.93p 843.00p 406284
09/06/2020 850.00p 852.67p 833.00p 833.00p 407195
08/06/2020 855.00p 855.00p 842.00p 849.00p 394883
05/06/2020 855.00p 858.45p 847.00p 854.00p 369253
04/06/2020 847.00p 859.38p 845.50p 849.00p 410251
03/06/2020 845.00p 856.00p 839.00p 851.00p 481100
02/06/2020 844.00p 844.00p 834.00p 837.00p 274110
01/06/2020 850.00p 850.00p 830.00p 835.00p 375374
29/05/2020 835.00p 841.02p 829.00p 830.00p 389366
28/05/2020 834.00p 846.00p 828.33p 844.00p 324559
27/05/2020 826.00p 830.80p 818.00p 829.00p 402126
26/05/2020 821.00p 832.00p 820.00p 823.00p 448171
25/05/2020 800.00p 812.05p 793.77p 810.00p 327804
22/05/2020 800.00p 812.05p 793.77p 810.00p 327804
21/05/2020 805.00p 816.00p 803.00p 803.00p 447842
20/05/2020 808.00p 813.00p 805.00p 808.00p 629886
19/05/2020 818.00p 819.00p 803.00p 809.00p 510779
18/05/2020 793.00p 812.00p 785.85p 811.00p 476256
15/05/2020 792.00p 792.00p 778.00p 781.00p 389746
14/05/2020 791.00p 797.00p 766.00p 766.00p 629653
13/05/2020 791.00p 806.00p 789.00p 789.00p 422984
12/05/2020 803.00p 813.75p 796.25p 807.00p 455685
11/05/2020 798.00p 803.00p 787.74p 794.00p 612671
08/05/2020 774.00p 790.00p 774.00p 786.00p 425271
07/05/2020 774.00p 790.00p 774.00p 786.00p 425271
06/05/2020 775.00p 778.00p 770.00p 770.00p 342131
05/05/2020 782.00p 782.00p 766.87p 772.00p 456378
04/05/2020 776.00p 780.00p 762.75p 767.00p 537821
01/05/2020 777.00p 778.33p 766.00p 776.00p 462471
30/04/2020 805.00p 808.00p 778.00p 778.00p 501262
29/04/2020 794.00p 801.00p 785.00p 799.00p 815754
28/04/2020 774.00p 790.00p 772.70p 788.00p 483950
27/04/2020 769.00p 780.00p 768.04p 770.00p 398473
24/04/2020 773.00p 773.00p 755.00p 755.00p 398367
23/04/2020 780.00p 781.25p 767.10p 774.00p 374279
22/04/2020 775.00p 781.36p 769.00p 781.00p 440722
21/04/2020 785.00p 794.00p 769.00p 769.00p 520411
20/04/2020 786.00p 793.31p 779.46p 790.00p 401741
17/04/2020 779.00p 792.00p 774.00p 784.00p 616128
16/04/2020 763.00p 768.00p 754.19p 762.00p 513893
15/04/2020 770.00p 772.50p 751.00p 752.00p 661118
14/04/2020 786.00p 788.00p 770.00p 772.00p 670241
09/04/2020 766.00p 780.00p 757.74p 780.00p 765873
08/04/2020 742.00p 758.00p 741.99p 758.00p 583259
07/04/2020 754.00p 771.00p 747.40p 757.00p 980714
06/04/2020 735.00p 743.00p 723.00p 739.00p 711546
03/04/2020 717.00p 718.00p 699.00p 708.00p 973972
02/04/2020 739.00p 739.00p 706.07p 707.00p 1159816
01/04/2020 748.00p 748.00p 722.30p 730.00p 607710
31/03/2020 756.00p 770.00p 746.00p 760.00p 773661
30/03/2020 740.00p 749.00p 714.00p 742.00p 723899
27/03/2020 755.00p 755.50p 723.00p 734.00p 811083
26/03/2020 735.00p 762.00p 726.00p 762.00p 855354
25/03/2020 719.00p 757.67p 710.21p 747.00p 890386
24/03/2020 680.00p 713.00p 676.71p 713.00p 846695
23/03/2020 653.00p 670.00p 622.50p 666.00p 1099271
20/03/2020 672.00p 703.00p 665.00p 683.00p 1187809
19/03/2020 619.00p 649.00p 595.00p 638.00p 1211634
18/03/2020 659.00p 659.00p 603.00p 611.00p 1013349
17/03/2020 691.00p 693.00p 624.00p 663.00p 1205226
16/03/2020 669.00p 671.00p 619.91p 660.00p 1380787
13/03/2020 708.00p 744.00p 699.00p 702.00p 989260
12/03/2020 727.00p 729.20p 685.98p 695.00p 1753663
11/03/2020 779.00p 779.00p 746.00p 747.00p 403505

*Close Price adjusted for both dividends and splits