F&C Investment Trust (FCIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. F&C Investment Trust

Date Open High Low Close* Volume
11/03/2024 976.00p 980.56p 967.00p 972.00p 358878
08/03/2024 990.00p 990.50p 978.94p 980.00p 393410
07/03/2024 988.00p 989.52p 977.86p 983.00p 409232
06/03/2024 982.00p 988.05p 978.12p 985.00p 211653
05/03/2024 976.00p 983.00p 973.00p 978.00p 453099
04/03/2024 985.00p 988.00p 978.71p 982.00p 516639
01/03/2024 987.00p 990.89p 981.00p 988.00p 292001
29/02/2024 982.00p 984.91p 977.41p 982.00p 415217
28/02/2024 983.00p 985.00p 978.00p 981.00p 216217
27/02/2024 988.00p 988.00p 981.00p 983.00p 250337
26/02/2024 991.00p 992.00p 983.40p 987.00p 352921
23/02/2024 987.00p 991.50p 981.00p 988.00p 765893
22/02/2024 982.00p 988.00p 978.00p 985.00p 843371
21/02/2024 984.00p 987.00p 976.00p 976.00p 298456
20/02/2024 993.00p 993.00p 979.00p 982.00p 237869
19/02/2024 991.00p 992.95p 982.00p 990.00p 240177
16/02/2024 982.00p 996.00p 982.00p 993.00p 421742
15/02/2024 990.00p 992.00p 981.00p 984.00p 301203
14/02/2024 974.00p 987.00p 974.00p 982.00p 234395
13/02/2024 987.00p 991.00p 973.00p 976.00p 336252
12/02/2024 994.00p 1,000.00p 983.00p 995.00p 360581
09/02/2024 989.00p 991.00p 984.00p 985.00p 221069
08/02/2024 983.00p 996.75p 980.00p 984.00p 578003
07/02/2024 982.00p 990.00p 979.00p 987.00p 227393
06/02/2024 990.00p 993.00p 982.00p 990.00p 276241
05/02/2024 985.00p 994.00p 978.29p 980.00p 346943
02/02/2024 970.00p 983.00p 970.00p 979.00p 414963
01/02/2024 968.00p 977.00p 962.00p 965.00p 274575
31/01/2024 982.00p 982.00p 969.00p 974.00p 345559
30/01/2024 974.00p 983.00p 968.76p 980.00p 328726
29/01/2024 970.00p 970.00p 955.62p 966.00p 295093
26/01/2024 945.00p 967.00p 943.00p 967.00p 424258
25/01/2024 950.00p 956.00p 946.00p 952.00p 306221
24/01/2024 938.00p 958.00p 938.00p 957.00p 225701
23/01/2024 958.00p 958.00p 940.10p 945.00p 502810
22/01/2024 953.00p 954.00p 943.00p 949.00p 984116
19/01/2024 947.00p 947.00p 941.79p 945.00p 451611
18/01/2024 936.00p 940.55p 929.90p 938.00p 429805
17/01/2024 933.00p 938.28p 930.00p 932.00p 297006
16/01/2024 940.00p 953.52p 939.95p 948.00p 246788
15/01/2024 944.00p 954.00p 944.00p 953.00p 282940
12/01/2024 942.00p 955.00p 934.00p 950.00p 261993
11/01/2024 950.00p 956.00p 940.00p 945.00p 262420
10/01/2024 945.00p 946.00p 937.31p 944.00p 195685
09/01/2024 937.00p 943.38p 928.00p 943.00p 228125
08/01/2024 935.00p 941.60p 921.00p 931.00p 287842
05/01/2024 931.00p 933.04p 918.74p 932.00p 330765
04/01/2024 941.00p 949.00p 928.01p 937.00p 333094
03/01/2024 949.00p 959.00p 942.00p 947.00p 357772
02/01/2024 969.00p 969.00p 953.00p 957.00p 347431
29/12/2023 961.00p 968.23p 953.77p 962.00p 253742
28/12/2023 959.00p 962.00p 947.54p 960.00p 414791
27/12/2023 965.00p 970.00p 951.00p 956.00p 389599
22/12/2023 960.00p 960.00p 945.45p 957.00p 102918
21/12/2023 962.00p 963.00p 948.00p 959.00p 338881
20/12/2023 963.00p 976.00p 949.00p 964.00p 422433
19/12/2023 955.00p 957.07p 938.00p 952.00p 353739
18/12/2023 953.00p 962.00p 936.00p 954.00p 296168
15/12/2023 965.00p 965.00p 948.77p 955.00p 759484
14/12/2023 941.00p 964.13p 927.00p 958.00p 822330
13/12/2023 926.00p 932.56p 919.44p 932.00p 448534
12/12/2023 920.00p 924.00p 913.00p 924.00p 522060
11/12/2023 910.00p 915.05p 896.78p 914.00p 370606
08/12/2023 904.00p 912.00p 896.75p 909.00p 508780
07/12/2023 895.00p 899.00p 885.00p 899.00p 300402
06/12/2023 898.00p 900.00p 884.94p 898.00p 361746
05/12/2023 889.00p 894.00p 881.00p 891.00p 441906
04/12/2023 880.00p 893.00p 865.00p 888.00p 358616
01/12/2023 890.00p 896.00p 884.00p 890.00p 282694
30/11/2023 893.00p 893.00p 879.00p 883.00p 509937
29/11/2023 893.00p 893.00p 878.00p 884.00p 164149
28/11/2023 895.00p 895.00p 880.00p 889.00p 289417
27/11/2023 887.00p 896.00p 885.00p 892.00p 251558
24/11/2023 897.00p 905.00p 890.00p 895.00p 230448
23/11/2023 894.00p 909.00p 894.00p 903.00p 288143
22/11/2023 905.00p 910.50p 895.00p 905.00p 266603
21/11/2023 914.00p 914.00p 897.50p 899.00p 274215
20/11/2023 917.00p 917.00p 902.43p 909.00p 209132
17/11/2023 912.00p 916.00p 903.00p 908.00p 368443
16/11/2023 918.00p 918.00p 901.00p 902.00p 210238
15/11/2023 914.00p 923.00p 908.00p 914.00p 362847
14/11/2023 908.00p 911.00p 899.00p 904.00p 449695
13/11/2023 902.00p 909.65p 891.00p 905.00p 324304
10/11/2023 903.00p 903.00p 888.58p 892.00p 234852
09/11/2023 886.00p 901.00p 880.00p 901.00p 298313
08/11/2023 880.00p 890.00p 873.03p 890.00p 500373
07/11/2023 874.00p 881.00p 868.74p 881.00p 307680
06/11/2023 883.00p 901.00p 873.00p 874.00p 288130
03/11/2023 882.00p 882.00p 870.77p 878.00p 453184
02/11/2023 863.00p 875.00p 858.57p 875.00p 568672
01/11/2023 846.00p 854.36p 840.54p 854.00p 314795
31/10/2023 844.00p 847.00p 835.00p 847.00p 479806
30/10/2023 846.00p 846.00p 837.00p 841.00p 274778
27/10/2023 847.00p 847.00p 836.80p 839.00p 360395
26/10/2023 849.00p 849.00p 839.00p 843.00p 349517
25/10/2023 844.00p 853.00p 842.77p 852.00p 279006
24/10/2023 851.00p 851.00p 837.00p 847.00p 373384
23/10/2023 853.00p 856.00p 838.65p 848.00p 373590
20/10/2023 863.00p 863.10p 849.42p 850.00p 488948
19/10/2023 869.00p 870.00p 856.00p 865.00p 314001
18/10/2023 875.00p 878.00p 866.00p 869.00p 635315
17/10/2023 878.00p 880.00p 868.00p 875.00p 516749
16/10/2023 886.00p 886.00p 870.00p 876.00p 242291
13/10/2023 888.00p 893.00p 875.00p 877.00p 580514
12/10/2023 882.00p 886.00p 877.00p 885.00p 353544
11/10/2023 880.00p 881.00p 874.68p 879.00p 306736
10/10/2023 872.00p 884.00p 865.00p 879.00p 332934
09/10/2023 859.00p 871.00p 859.00p 863.00p 414610
06/10/2023 870.00p 870.00p 858.00p 865.00p 276824
05/10/2023 858.00p 867.68p 857.00p 863.00p 272479
04/10/2023 864.00p 871.00p 858.00p 866.00p 255445
03/10/2023 870.00p 879.00p 865.00p 868.00p 218377
02/10/2023 879.00p 885.43p 872.09p 875.00p 326035
29/09/2023 887.00p 887.00p 881.00p 883.00p 253288
28/09/2023 876.00p 882.00p 868.00p 882.00p 343919
27/09/2023 877.00p 886.00p 876.00p 876.00p 238459
26/09/2023 877.00p 885.39p 875.80p 881.00p 311908
25/09/2023 895.00p 895.00p 878.00p 881.00p 323710
22/09/2023 883.00p 894.00p 879.00p 892.00p 1233135
21/09/2023 891.00p 892.00p 883.00p 885.00p 248919
20/09/2023 885.00p 898.00p 885.00p 894.00p 252913
19/09/2023 898.00p 900.00p 887.00p 887.00p 286669
18/09/2023 904.00p 906.00p 894.00p 895.00p 242551
15/09/2023 905.00p 907.00p 896.80p 907.00p 792050
14/09/2023 872.00p 901.00p 872.00p 901.00p 515442
13/09/2023 882.00p 882.00p 874.90p 881.00p 275837
12/09/2023 880.00p 885.00p 874.00p 879.00p 380309
11/09/2023 866.00p 877.00p 866.00p 876.00p 721356
08/09/2023 869.00p 870.00p 860.00p 870.00p 420241
07/09/2023 863.00p 868.00p 858.82p 866.00p 402924
06/09/2023 863.00p 868.42p 859.00p 866.00p 338035
05/09/2023 868.00p 872.00p 860.00p 868.00p 225781
04/09/2023 874.00p 877.00p 867.00p 871.00p 225848
01/09/2023 858.00p 869.56p 858.00p 868.00p 322729
31/08/2023 866.00p 867.00p 861.40p 866.00p 358790
30/08/2023 862.00p 869.00p 850.56p 864.00p 150404
29/08/2023 863.00p 867.01p 851.00p 865.00p 270325
25/08/2023 854.00p 855.00p 847.00p 849.00p 224746
24/08/2023 852.00p 858.09p 850.00p 853.00p 408905
23/08/2023 840.00p 850.00p 838.00p 850.00p 389113
22/08/2023 830.00p 840.78p 830.00p 839.00p 280437
21/08/2023 829.00p 835.34p 825.99p 834.00p 315467
18/08/2023 834.00p 834.16p 825.67p 831.00p 600981
17/08/2023 836.00p 842.76p 833.00p 838.00p 475699
16/08/2023 845.00p 847.23p 839.00p 845.00p 404327
15/08/2023 846.00p 851.00p 840.00p 847.00p 565244
14/08/2023 851.00p 861.08p 846.68p 853.00p 408589
11/08/2023 856.00p 860.16p 846.00p 851.00p 443513
10/08/2023 868.00p 868.00p 859.00p 865.00p 331564
09/08/2023 861.00p 865.00p 857.00p 863.00p 582783
08/08/2023 857.00p 868.00p 852.60p 855.00p 398996
07/08/2023 866.00p 872.00p 863.00p 864.00p 521848
04/08/2023 870.00p 876.57p 861.50p 872.00p 408043
03/08/2023 879.00p 885.00p 868.00p 873.00p 399986
02/08/2023 882.00p 887.00p 871.00p 879.00p 528483
01/08/2023 895.00p 895.00p 882.30p 888.00p 294890
31/07/2023 890.00p 893.00p 884.00p 893.00p 382771
28/07/2023 894.00p 894.00p 885.58p 890.00p 220759
27/07/2023 889.00p 899.00p 883.00p 893.00p 354128
26/07/2023 894.00p 894.00p 878.52p 885.00p 258084
25/07/2023 890.00p 892.00p 882.00p 888.00p 191565
24/07/2023 891.00p 895.00p 886.00p 895.00p 187715
21/07/2023 891.00p 895.00p 887.00p 893.00p 308224
20/07/2023 895.00p 895.00p 885.54p 890.00p 311063
19/07/2023 879.00p 896.00p 875.80p 894.00p 304475
18/07/2023 869.00p 869.00p 859.48p 869.00p 290341
17/07/2023 862.00p 869.00p 860.22p 867.00p 290165
14/07/2023 867.00p 869.48p 861.00p 867.00p 232002
13/07/2023 857.00p 863.00p 853.56p 862.00p 210828
12/07/2023 849.00p 862.12p 844.00p 862.00p 351542
11/07/2023 847.00p 851.00p 840.48p 847.00p 421077
10/07/2023 842.00p 852.85p 840.25p 847.00p 317471
07/07/2023 849.00p 850.00p 841.00p 845.00p 361553
06/07/2023 865.00p 865.00p 844.00p 848.00p 529057
05/07/2023 876.00p 876.00p 868.00p 868.00p 334329
04/07/2023 877.00p 879.00p 872.00p 874.00p 188827
03/07/2023 874.00p 878.00p 872.24p 874.00p 273641
30/06/2023 868.00p 871.00p 865.00p 870.00p 307055
29/06/2023 869.00p 869.00p 861.30p 865.00p 866702
28/06/2023 862.00p 872.00p 857.23p 872.00p 379042
27/06/2023 858.00p 862.00p 850.76p 855.00p 325380
26/06/2023 864.00p 867.00p 852.00p 858.00p 370700
23/06/2023 870.00p 870.00p 860.00p 862.00p 392445
22/06/2023 871.00p 875.00p 865.00p 873.00p 405856
21/06/2023 877.00p 880.00p 872.00p 877.00p 308807
20/06/2023 884.00p 888.00p 880.00p 880.00p 175526
19/06/2023 885.00p 887.14p 882.00p 883.00p 169476
16/06/2023 890.00p 897.00p 887.00p 891.00p 782760
15/06/2023 898.00p 898.00p 886.42p 893.00p 282857
14/06/2023 902.00p 902.00p 891.35p 896.00p 239691
13/06/2023 905.00p 905.00p 895.00p 897.00p 407400
12/06/2023 907.00p 907.00p 895.00p 896.00p 339273
09/06/2023 908.00p 908.00p 896.00p 896.00p 320340
08/06/2023 905.00p 908.00p 899.42p 903.00p 327803
07/06/2023 911.00p 911.00p 904.00p 908.00p 281946
06/06/2023 905.00p 911.00p 898.00p 911.00p 398244
05/06/2023 908.00p 913.00p 902.00p 907.00p 404879
02/06/2023 894.00p 907.00p 888.00p 906.00p 259654
01/06/2023 882.00p 895.00p 878.00p 895.00p 385113
31/05/2023 894.00p 898.96p 883.00p 886.00p 352405

*Close Price adjusted for both dividends and splits