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
02/05/2019 878.00p 879.44p 871.50p 873.00p 379273
01/05/2019 879.00p 884.00p 877.00p 881.00p 253905
30/04/2019 879.00p 882.12p 874.08p 877.00p 408717
29/04/2019 881.00p 881.00p 876.00p 879.00p 418766
26/04/2019 875.00p 879.61p 872.15p 878.00p 362645
25/04/2019 875.00p 876.00p 869.46p 874.00p 348367
24/04/2019 873.00p 875.00p 868.63p 875.00p 482161
23/04/2019 866.00p 872.00p 863.00p 872.00p 695439
18/04/2019 857.00p 864.00p 855.38p 863.00p 461588
17/04/2019 855.00p 858.00p 854.10p 857.00p 345292
16/04/2019 851.00p 856.00p 851.00p 854.00p 512417
15/04/2019 846.00p 851.00p 844.35p 848.00p 439421
12/04/2019 846.00p 851.00p 842.44p 846.00p 438187
11/04/2019 840.00p 846.00p 837.45p 846.00p 378113
10/04/2019 841.00p 841.00p 836.00p 839.00p 419296
09/04/2019 843.00p 846.00p 838.00p 839.00p 439541
08/04/2019 846.00p 847.21p 841.00p 841.00p 460142
05/04/2019 844.00p 848.50p 842.00p 846.00p 387004
04/04/2019 834.00p 843.00p 832.00p 843.00p 468435
03/04/2019 839.00p 843.00p 834.12p 843.00p 465303
02/04/2019 835.00p 839.00p 833.20p 837.00p 420211
01/04/2019 830.00p 835.00p 829.30p 833.00p 397440
29/03/2019 825.00p 830.11p 822.00p 829.00p 397247
28/03/2019 815.00p 824.00p 812.45p 822.00p 344771
27/03/2019 817.00p 818.80p 811.34p 814.00p 327441
26/03/2019 808.00p 818.00p 807.64p 815.00p 402765
25/03/2019 803.00p 808.00p 802.00p 808.00p 365042
22/03/2019 820.00p 821.50p 807.00p 810.00p 468560
21/03/2019 821.00p 823.00p 815.00p 823.00p 372966
20/03/2019 823.00p 825.00p 817.00p 817.00p 565558
19/03/2019 822.00p 824.00p 820.00p 820.00p 429624
18/03/2019 819.00p 822.00p 816.00p 822.00p 393083
15/03/2019 811.00p 820.00p 808.75p 820.00p 778625
14/03/2019 807.00p 810.00p 801.00p 809.00p 385039
13/03/2019 803.00p 811.00p 802.44p 807.00p 322421
12/03/2019 801.00p 807.00p 798.00p 806.00p 297667
11/03/2019 801.00p 804.49p 798.57p 801.00p 314449
08/03/2019 802.00p 802.00p 795.00p 797.00p 242153
07/03/2019 805.00p 805.35p 800.00p 801.00p 800116
06/03/2019 809.00p 809.00p 805.00p 805.00p 196600
05/03/2019 810.00p 811.00p 806.00p 807.00p 310583
04/03/2019 805.00p 810.00p 804.00p 808.00p 249315
01/03/2019 803.00p 805.50p 798.00p 802.00p 554677
28/02/2019 793.00p 799.00p 792.39p 797.00p 875954
27/02/2019 804.00p 804.00p 792.35p 795.00p 305783
26/02/2019 806.00p 806.00p 799.01p 804.00p 245884
25/02/2019 812.00p 813.50p 807.00p 807.00p 312106
22/02/2019 809.00p 812.79p 805.20p 810.00p 138660
21/02/2019 805.00p 810.00p 802.32p 808.00p 268217
20/02/2019 806.00p 806.00p 801.19p 804.00p 217652
19/02/2019 811.00p 811.00p 802.00p 802.00p 297117
18/02/2019 811.00p 814.00p 808.15p 811.00p 368252
15/02/2019 808.00p 815.00p 807.00p 812.00p 457086
14/02/2019 811.00p 813.40p 808.00p 810.00p 394753
13/02/2019 801.00p 810.00p 801.00p 809.00p 326471
12/02/2019 803.00p 806.00p 797.00p 798.00p 302046
11/02/2019 793.00p 800.00p 789.75p 798.00p 325497
08/02/2019 794.00p 794.00p 787.00p 787.00p 201715
07/02/2019 797.00p 800.00p 790.00p 792.00p 309587
06/02/2019 798.00p 800.00p 795.00p 798.00p 350939
05/02/2019 785.00p 798.00p 783.96p 798.00p 552502
04/02/2019 782.00p 785.21p 778.84p 783.00p 356097
01/02/2019 770.00p 783.05p 770.00p 780.00p 280781
31/01/2019 776.00p 776.00p 768.00p 770.00p 320345
30/01/2019 768.00p 775.00p 765.41p 771.00p 301779
29/01/2019 758.00p 765.00p 756.25p 763.00p 264795
28/01/2019 763.00p 763.00p 753.13p 757.00p 325859
25/01/2019 769.00p 769.00p 761.00p 762.00p 281601
24/01/2019 768.00p 770.00p 765.00p 766.00p 324592
23/01/2019 769.00p 770.00p 763.88p 767.00p 274081
22/01/2019 774.00p 776.00p 766.32p 768.00p 216457
21/01/2019 775.00p 777.00p 771.12p 775.00p 280538
18/01/2019 767.00p 774.00p 762.49p 774.00p 363159
17/01/2019 759.00p 763.48p 757.60p 763.00p 257779
16/01/2019 770.00p 770.00p 760.50p 761.00p 302503
15/01/2019 768.00p 770.00p 763.00p 770.00p 268659
14/01/2019 768.00p 769.50p 761.00p 763.00p 588759
11/01/2019 769.00p 778.00p 769.00p 772.00p 290498
10/01/2019 770.00p 772.00p 763.20p 771.00p 260447
09/01/2019 766.00p 774.00p 765.00p 771.00p 409886
08/01/2019 761.00p 769.78p 758.80p 765.00p 351349
07/01/2019 765.00p 766.00p 758.04p 761.00p 188706
04/01/2019 753.00p 764.00p 747.38p 763.00p 220542
03/01/2019 756.00p 756.00p 745.00p 745.00p 314926
02/01/2019 745.00p 757.00p 742.11p 755.00p 246479
31/12/2018 754.00p 757.38p 750.00p 753.00p 174180
28/12/2018 746.00p 757.00p 744.47p 757.00p 202885
27/12/2018 752.00p 755.95p 738.77p 741.00p 151865
24/12/2018 755.00p 757.00p 745.00p 746.00p 154121
21/12/2018 759.00p 759.00p 748.25p 757.00p 715327
20/12/2018 749.00p 759.77p 745.98p 755.00p 555112
19/12/2018 752.00p 761.00p 750.00p 760.00p 185758
18/12/2018 757.00p 757.00p 748.75p 753.00p 271339
17/12/2018 762.00p 765.45p 754.00p 760.00p 309428
14/12/2018 765.00p 766.98p 756.50p 764.00p 142544
13/12/2018 770.00p 770.00p 763.00p 766.00p 185290
12/12/2018 761.00p 770.00p 757.50p 769.00p 193942
11/12/2018 754.00p 761.40p 750.00p 758.00p 256263
10/12/2018 753.00p 759.00p 749.00p 749.00p 365445
07/12/2018 752.00p 762.39p 750.20p 755.00p 364174
06/12/2018 767.00p 767.10p 744.71p 746.00p 468662
05/12/2018 770.00p 773.56p 767.00p 768.00p 202935
04/12/2018 783.00p 785.78p 778.87p 779.00p 163616
03/12/2018 787.00p 793.00p 782.00p 784.00p 262239
30/11/2018 785.00p 785.00p 774.00p 775.00p 288137
29/11/2018 790.00p 790.00p 782.00p 782.00p 263862
28/11/2018 786.00p 786.98p 782.00p 782.00p 188201
27/11/2018 784.00p 787.00p 778.00p 783.00p 372039
26/11/2018 775.00p 782.24p 775.00p 780.00p 358467
23/11/2018 768.00p 773.00p 764.25p 770.00p 734021
22/11/2018 764.00p 768.47p 761.00p 764.00p 556237
21/11/2018 764.00p 769.00p 755.00p 769.00p 246299
20/11/2018 768.00p 768.00p 756.00p 759.00p 295387
19/11/2018 776.00p 778.00p 769.00p 770.00p 334972
16/11/2018 775.00p 778.00p 765.00p 776.00p 340596
15/11/2018 770.00p 774.00p 763.50p 768.00p 597089
14/11/2018 772.00p 773.00p 763.00p 763.00p 389025
13/11/2018 769.00p 771.00p 765.50p 770.00p 390742
12/11/2018 769.00p 772.00p 762.68p 765.00p 239433
09/11/2018 765.00p 770.00p 763.42p 768.00p 181495
08/11/2018 769.00p 770.00p 765.40p 770.00p 238829
07/11/2018 760.00p 767.00p 760.00p 765.00p 317948
06/11/2018 762.00p 763.76p 757.43p 758.00p 247453
05/11/2018 765.00p 766.00p 759.17p 764.00p 309135
02/11/2018 769.00p 773.70p 764.00p 765.00p 296724
01/11/2018 764.00p 768.45p 759.20p 762.00p 282322
31/10/2018 758.00p 768.00p 758.00p 765.00p 332932
30/10/2018 755.00p 756.00p 747.00p 754.00p 328984
29/10/2018 750.00p 759.00p 746.40p 753.00p 311618
26/10/2018 753.00p 755.00p 740.71p 746.00p 374562
25/10/2018 740.00p 758.00p 736.00p 758.00p 352538
24/10/2018 749.00p 753.61p 742.00p 743.00p 203679
23/10/2018 758.00p 758.00p 740.05p 746.00p 302268
22/10/2018 757.00p 766.00p 755.39p 760.00p 311951
19/10/2018 755.00p 756.00p 747.00p 755.00p 140366
18/10/2018 747.00p 755.00p 745.03p 752.00p 321954
17/10/2018 754.00p 756.28p 746.00p 748.00p 333647
16/10/2018 742.00p 751.00p 739.00p 751.00p 330551
15/10/2018 741.00p 745.00p 735.00p 740.00p 362410
12/10/2018 750.00p 752.95p 740.80p 745.00p 409567
11/10/2018 750.00p 750.00p 736.00p 740.00p 734859
10/10/2018 778.00p 778.00p 758.00p 758.00p 345240
09/10/2018 778.00p 779.32p 770.12p 776.00p 224709
08/10/2018 784.00p 788.65p 774.00p 776.00p 350175
05/10/2018 791.00p 795.00p 784.00p 784.00p 432580
04/10/2018 811.00p 811.00p 790.09p 792.00p 461501
03/10/2018 817.00p 819.00p 814.29p 816.00p 151013
02/10/2018 820.00p 821.05p 813.48p 816.00p 228431
01/10/2018 821.00p 824.00p 816.08p 823.00p 194931
28/09/2018 819.00p 820.00p 814.00p 818.00p 421933
27/09/2018 821.00p 821.00p 813.00p 816.00p 132124
26/09/2018 818.00p 819.00p 815.06p 817.00p 196455
25/09/2018 820.00p 820.00p 815.00p 817.00p 205811
24/09/2018 823.00p 824.00p 816.17p 819.00p 184137
21/09/2018 820.00p 826.00p 817.00p 824.00p 347681
20/09/2018 818.00p 818.00p 812.14p 816.00p 214855
19/09/2018 822.00p 825.00p 814.01p 815.00p 259493
18/09/2018 822.00p 827.00p 818.00p 822.00p 169610
17/09/2018 827.00p 827.00p 822.00p 825.00p 158055
14/09/2018 824.00p 829.00p 821.80p 828.00p 152180
13/09/2018 828.00p 828.12p 817.87p 818.00p 233169
12/09/2018 828.00p 832.00p 825.01p 832.00p 230791
11/09/2018 827.00p 828.00p 823.00p 826.00p 199576
10/09/2018 824.00p 832.00p 823.20p 827.00p 257892
07/09/2018 832.00p 833.00p 819.00p 827.00p 378299
06/09/2018 832.00p 835.25p 826.00p 829.00p 228612
05/09/2018 840.00p 842.00p 831.00p 835.00p 214566
04/09/2018 848.00p 852.00p 840.35p 844.00p 196619
03/09/2018 845.00p 849.00p 842.30p 849.00p 173272
31/08/2018 850.00p 850.00p 841.00p 843.00p 192672
30/08/2018 851.00p 851.00p 845.00p 847.00p 205625
29/08/2018 858.00p 858.00p 850.00p 852.00p 226627
28/08/2018 850.00p 856.02p 848.18p 854.00p 263971
24/08/2018 845.00p 847.00p 843.34p 846.00p 235180
23/08/2018 842.00p 844.00p 840.40p 844.00p 287288
22/08/2018 838.00p 842.00p 835.55p 842.00p 182783
21/08/2018 845.00p 847.96p 837.00p 837.00p 194439
20/08/2018 844.00p 848.50p 838.00p 838.00p 188415
17/08/2018 841.00p 846.00p 840.20p 842.00p 203103
16/08/2018 837.00p 843.00p 837.00p 841.00p 134528
15/08/2018 839.00p 842.00p 833.00p 834.00p 206161
14/08/2018 839.00p 843.00p 838.00p 838.00p 131796
13/08/2018 837.00p 839.00p 833.00p 837.00p 417657
10/08/2018 839.00p 843.00p 837.00p 839.00p 230566
09/08/2018 845.00p 845.00p 840.00p 840.00p 173254
08/08/2018 842.00p 846.00p 837.02p 842.00p 394549
07/08/2018 837.00p 844.11p 836.00p 840.00p 260140
06/08/2018 828.00p 838.00p 824.64p 836.00p 329500
03/08/2018 821.00p 831.00p 820.90p 825.00p 206742
02/08/2018 821.00p 821.00p 815.00p 818.00p 341726
01/08/2018 823.00p 825.05p 817.10p 821.00p 178173
31/07/2018 823.00p 828.00p 822.25p 823.00p 190757
30/07/2018 828.00p 829.00p 822.00p 823.00p 240779
27/07/2018 835.00p 835.35p 831.00p 833.00p 242780
26/07/2018 834.00p 835.00p 830.00p 834.00p 197192
25/07/2018 836.00p 836.00p 830.00p 833.00p 177995
24/07/2018 838.00p 840.00p 832.01p 837.00p 269782
23/07/2018 837.00p 839.00p 833.00p 835.00p 306266
20/07/2018 836.00p 843.30p 835.00p 843.00p 146360
19/07/2018 835.00p 841.31p 835.00p 838.00p 173984

*Close Price adjusted for both dividends and splits