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
27/10/2022 801.00p 812.00p 800.00p 807.00p 311545
26/10/2022 802.00p 806.00p 796.00p 804.00p 311287
25/10/2022 795.00p 807.00p 795.00p 803.00p 461129
24/10/2022 797.00p 805.00p 792.30p 797.00p 394109
21/10/2022 785.00p 798.00p 783.00p 793.00p 419682
20/10/2022 797.00p 803.00p 791.00p 796.00p 505731
19/10/2022 810.00p 810.00p 791.00p 799.00p 387928
18/10/2022 810.00p 810.35p 798.00p 806.00p 324156
17/10/2022 787.00p 803.00p 784.00p 798.00p 379661
14/10/2022 786.00p 804.00p 784.72p 787.00p 363285
13/10/2022 782.00p 793.00p 760.22p 783.00p 440959
12/10/2022 791.00p 801.00p 784.00p 786.00p 386661
11/10/2022 793.00p 799.48p 788.00p 795.00p 302441
10/10/2022 807.00p 807.00p 792.00p 802.00p 314156
07/10/2022 809.00p 818.90p 802.30p 806.00p 222075
06/10/2022 811.00p 823.65p 806.00p 818.00p 398794
05/10/2022 826.00p 826.00p 810.56p 817.00p 347905
04/10/2022 797.00p 826.00p 795.00p 826.00p 322421
03/10/2022 789.00p 819.00p 772.00p 796.00p 297821
30/09/2022 773.00p 800.00p 773.00p 800.00p 538841
29/09/2022 795.00p 804.20p 770.00p 780.00p 456339
28/09/2022 812.00p 812.16p 789.00p 812.00p 594253
27/09/2022 828.00p 830.00p 814.00p 815.00p 344583
26/09/2022 803.00p 823.00p 803.00p 815.00p 355091
23/09/2022 813.00p 817.72p 797.44p 812.00p 363421
22/09/2022 820.00p 828.00p 815.00p 816.00p 247312
21/09/2022 822.00p 832.00p 815.20p 832.00p 280321
20/09/2022 820.00p 832.00p 812.16p 818.00p 195540
16/09/2022 817.00p 826.00p 817.00p 826.00p 442150
15/09/2022 829.00p 831.00p 817.75p 823.00p 413194
14/09/2022 833.00p 836.75p 820.00p 823.00p 542132
13/09/2022 850.00p 856.00p 838.00p 838.00p 372218
12/09/2022 839.00p 851.00p 836.38p 851.00p 227611
09/09/2022 834.00p 840.00p 825.00p 840.00p 336369
08/09/2022 830.00p 832.00p 813.00p 830.00p 428824
07/09/2022 816.00p 829.00p 814.60p 824.00p 355153
06/09/2022 821.00p 826.00p 809.00p 824.00p 394233
05/09/2022 816.00p 826.00p 805.00p 818.00p 385919
02/09/2022 823.00p 829.00p 810.16p 829.00p 419966
01/09/2022 831.00p 831.00p 809.00p 809.00p 560708
31/08/2022 843.00p 843.00p 824.00p 835.00p 241533
30/08/2022 838.00p 850.60p 829.00p 838.00p 378248
26/08/2022 848.00p 849.64p 836.00p 843.00p 297409
25/08/2022 851.00p 852.50p 840.00p 847.00p 393739
24/08/2022 845.00p 850.00p 831.60p 850.00p 386956
23/08/2022 860.00p 865.00p 834.00p 849.00p 449218
22/08/2022 875.00p 875.00p 859.00p 872.00p 752137
19/08/2022 859.00p 878.00p 859.00p 877.00p 270649
18/08/2022 862.00p 874.00p 860.60p 874.00p 242065
17/08/2022 871.00p 873.25p 860.89p 866.00p 285932
16/08/2022 870.00p 870.00p 861.00p 869.00p 359017
15/08/2022 858.00p 870.00p 857.96p 870.00p 477874
12/08/2022 859.00p 866.00p 856.49p 862.00p 293038
11/08/2022 865.00p 869.00p 860.00p 865.00p 359775
10/08/2022 854.00p 868.00p 853.32p 866.00p 196755
09/08/2022 862.00p 866.00p 856.78p 862.00p 296527
08/08/2022 865.00p 867.00p 856.20p 866.00p 355557
05/08/2022 862.00p 866.00p 854.00p 857.00p 238144
04/08/2022 851.00p 860.00p 850.63p 860.00p 260646
03/08/2022 843.00p 857.00p 841.00p 857.00p 350898
02/08/2022 844.00p 849.00p 840.00p 849.00p 289250
01/08/2022 846.00p 855.00p 843.66p 855.00p 317846
29/07/2022 840.00p 854.00p 838.22p 847.00p 342742
28/07/2022 840.00p 840.00p 829.00p 835.00p 312233
27/07/2022 832.00p 837.30p 829.00p 835.00p 249018
26/07/2022 831.00p 839.25p 825.00p 827.00p 289119
25/07/2022 832.00p 836.00p 827.60p 836.00p 321936
22/07/2022 825.00p 840.00p 822.00p 836.00p 322655
21/07/2022 821.00p 833.00p 815.00p 833.00p 205306
20/07/2022 818.00p 819.55p 808.78p 815.00p 196805
19/07/2022 806.00p 815.00p 797.00p 815.00p 295958
18/07/2022 803.00p 810.00p 794.50p 803.00p 499514
15/07/2022 790.00p 797.00p 781.00p 796.00p 389764
14/07/2022 792.00p 798.67p 783.00p 790.00p 462972
13/07/2022 792.00p 795.20p 783.00p 791.00p 244608
12/07/2022 794.00p 802.00p 786.00p 801.00p 316193
11/07/2022 783.00p 794.00p 779.46p 794.00p 189793
08/07/2022 790.00p 790.80p 781.00p 786.00p 270018
07/07/2022 796.00p 796.00p 783.00p 790.00p 309843
06/07/2022 767.00p 793.00p 767.00p 790.00p 234945
05/07/2022 782.00p 785.40p 763.00p 765.00p 193834
04/07/2022 780.00p 782.22p 775.30p 777.00p 173727
01/07/2022 766.00p 776.00p 763.20p 776.00p 401005
30/06/2022 775.00p 775.00p 760.00p 766.00p 250815
29/06/2022 780.00p 783.00p 767.80p 783.00p 292317
28/06/2022 786.00p 790.00p 780.00p 786.00p 368692
27/06/2022 782.00p 790.96p 780.13p 783.00p 241271
24/06/2022 750.00p 785.00p 750.00p 785.00p 304752
23/06/2022 754.00p 757.00p 744.58p 757.00p 352967
22/06/2022 746.00p 757.00p 739.00p 757.00p 679658
21/06/2022 759.00p 759.00p 745.34p 753.00p 405643
20/06/2022 753.00p 754.00p 745.00p 754.00p 254270
17/06/2022 749.00p 751.48p 737.00p 748.00p 313659
16/06/2022 749.00p 752.98p 731.80p 734.00p 542590
15/06/2022 754.00p 761.00p 747.66p 761.00p 400159
14/06/2022 757.00p 757.00p 740.00p 743.00p 393169
13/06/2022 762.00p 762.00p 746.00p 753.00p 390755
10/06/2022 770.00p 775.00p 757.00p 765.00p 262550
09/06/2022 780.00p 784.09p 772.00p 778.00p 388779
08/06/2022 788.00p 792.60p 780.00p 783.00p 210375
07/06/2022 792.00p 801.00p 785.00p 792.00p 279203
06/06/2022 800.00p 803.50p 794.00p 800.00p 248205
03/06/2022 805.00p 806.00p 786.00p 787.00p 354088
02/06/2022 805.00p 806.00p 786.00p 787.00p 354088
01/06/2022 805.00p 806.00p 786.00p 787.00p 284088
31/05/2022 805.00p 805.00p 793.92p 798.00p 263285
30/05/2022 798.00p 803.25p 794.15p 798.00p 338380
27/05/2022 784.00p 797.00p 776.41p 797.00p 433439
26/05/2022 781.00p 783.00p 772.07p 783.00p 353021
25/05/2022 792.00p 792.00p 772.00p 780.00p 373972
24/05/2022 783.00p 785.00p 773.55p 782.00p 382793
23/05/2022 774.00p 790.00p 774.00p 787.00p 326712
20/05/2022 767.00p 775.00p 760.00p 775.00p 413441
19/05/2022 780.00p 780.00p 750.00p 760.00p 498325
18/05/2022 795.00p 799.00p 783.00p 786.00p 418004
17/05/2022 800.00p 800.01p 790.66p 797.00p 502661
16/05/2022 780.00p 796.00p 780.00p 796.00p 423715
13/05/2022 786.00p 793.00p 779.00p 793.00p 471558
12/05/2022 778.00p 780.00p 765.00p 779.00p 464603
11/05/2022 785.00p 790.40p 776.00p 787.00p 3062121
10/05/2022 786.00p 789.00p 779.00p 782.00p 466903
09/05/2022 786.00p 798.37p 772.00p 772.00p 447278
06/05/2022 808.00p 815.43p 787.46p 797.00p 366355
05/05/2022 829.00p 829.00p 809.90p 814.00p 442176
04/05/2022 820.00p 826.00p 810.96p 812.00p 370698
03/05/2022 837.00p 837.00p 821.72p 822.00p 267799
02/05/2022 830.00p 839.04p 824.07p 834.00p 393103
29/04/2022 830.00p 839.04p 824.07p 834.00p 393103
28/04/2022 829.00p 829.00p 820.00p 829.00p 460267
27/04/2022 822.00p 827.00p 809.00p 827.00p 387136
26/04/2022 835.00p 839.14p 828.00p 826.00p 159524
25/04/2022 810.00p 826.00p 808.16p 826.00p 363326
22/04/2022 822.00p 833.45p 822.00p 825.00p 340658
21/04/2022 829.00p 837.00p 825.69p 831.00p 257537
20/04/2022 817.00p 827.00p 817.00p 827.00p 327950
19/04/2022 828.00p 828.00p 812.90p 815.00p 253891
18/04/2022 827.00p 829.00p 821.00p 829.00p 283200
15/04/2022 827.00p 829.00p 821.00p 829.00p 283200
14/04/2022 827.00p 829.00p 821.00p 829.00p 283200
13/04/2022 825.00p 830.30p 818.00p 823.00p 262894
12/04/2022 837.00p 837.00p 822.76p 830.00p 407294
11/04/2022 832.00p 843.00p 831.00p 836.00p 369183
08/04/2022 837.00p 845.00p 833.00p 845.00p 286537
07/04/2022 834.00p 840.00p 829.00p 835.00p 422872
06/04/2022 837.00p 842.20p 828.00p 835.00p 480770
05/04/2022 830.00p 840.00p 828.00p 839.00p 327197
04/04/2022 828.00p 834.00p 823.00p 834.00p 424506
01/04/2022 832.00p 834.00p 825.00p 825.00p 313506
31/03/2022 830.00p 836.00p 826.89p 833.00p 636708
30/03/2022 837.00p 840.00p 830.87p 838.00p 234948
29/03/2022 829.00p 845.42p 824.89p 842.00p 453167
28/03/2022 818.00p 828.00p 818.00p 828.00p 604226
25/03/2022 817.00p 822.00p 813.10p 822.00p 233936
24/03/2022 825.00p 825.00p 811.33p 817.00p 312522
23/03/2022 821.00p 829.00p 816.00p 821.00p 379213
22/03/2022 828.00p 829.30p 818.00p 822.00p 2644020
21/03/2022 830.00p 833.99p 824.00p 825.00p 433106
18/03/2022 825.00p 833.00p 820.00p 833.00p 418821
17/03/2022 828.00p 828.40p 814.00p 827.00p 972637
16/03/2022 805.00p 827.00p 801.47p 827.00p 660517
15/03/2022 788.00p 794.00p 782.00p 794.00p 593066
14/03/2022 784.00p 797.00p 782.10p 793.00p 249913
11/03/2022 780.00p 796.00p 774.00p 783.00p 374242
10/03/2022 785.00p 789.68p 773.00p 773.00p 471892
09/03/2022 777.00p 787.00p 768.11p 787.00p 439678
08/03/2022 764.00p 770.22p 756.00p 756.00p 359463
07/03/2022 764.00p 778.85p 746.00p 764.00p 691389
04/03/2022 807.00p 811.85p 781.51p 788.00p 488854
03/03/2022 829.00p 829.00p 810.00p 813.00p 564447
02/03/2022 819.00p 829.00p 817.64p 825.00p 303240
01/03/2022 835.00p 835.00p 816.72p 822.00p 616201
28/02/2022 835.00p 835.00p 623.00p 834.00p 287304
25/02/2022 811.00p 833.00p 808.20p 833.00p 340269
24/02/2022 814.00p 815.84p 803.00p 807.00p 624274
23/02/2022 827.00p 840.56p 827.00p 836.00p 546873
22/02/2022 832.00p 840.00p 824.57p 830.00p 705452
21/02/2022 856.00p 856.00p 837.00p 839.00p 417088
18/02/2022 848.00p 856.00p 847.00p 847.00p 327888
17/02/2022 857.00p 857.00p 844.50p 849.00p 417056
16/02/2022 861.00p 861.00p 847.30p 853.00p 329636
15/02/2022 843.00p 859.78p 843.00p 856.00p 401199
14/02/2022 860.00p 860.00p 843.00p 848.00p 521747
11/02/2022 856.00p 870.00p 856.00p 867.00p 476775
10/02/2022 875.00p 875.53p 866.00p 870.00p 461173
09/02/2022 867.00p 881.00p 867.00p 875.00p 417000
08/02/2022 872.00p 873.00p 862.00p 867.00p 265898
07/02/2022 866.00p 873.36p 864.00p 867.00p 2015254
04/02/2022 878.00p 881.37p 864.00p 866.00p 270675
03/02/2022 885.00p 885.00p 871.00p 871.00p 294298
02/02/2022 884.00p 887.00p 873.35p 882.00p 286896
01/02/2022 875.00p 885.00p 871.32p 875.00p 317498
31/01/2022 869.00p 870.00p 862.00p 868.00p 416480
28/01/2022 865.00p 874.24p 855.00p 856.00p 542129
27/01/2022 862.00p 875.90p 856.00p 873.00p 263367
26/01/2022 887.00p 887.00p 872.00p 874.00p 889839
25/01/2022 880.00p 880.00p 865.97p 879.00p 340335
24/01/2022 884.00p 890.00p 860.44p 870.00p 745752
21/01/2022 883.00p 887.03p 880.00p 886.00p 551724
20/01/2022 884.00p 892.00p 882.42p 889.00p 709316
19/01/2022 870.00p 885.00p 870.00p 882.00p 780482

*Close Price adjusted for both dividends and splits