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
17/02/2020 909.00p 909.00p 905.22p 907.00p 222911
14/02/2020 902.00p 908.00p 902.00p 907.00p 230680
13/02/2020 913.00p 913.00p 902.00p 908.00p 339780
12/02/2020 908.00p 914.00p 907.50p 908.00p 215767
11/02/2020 907.00p 914.00p 906.00p 908.00p 325328
10/02/2020 907.00p 910.20p 901.91p 904.00p 370492
07/02/2020 915.00p 916.11p 906.96p 909.00p 337477
06/02/2020 921.00p 923.00p 916.00p 918.00p 304495
05/02/2020 910.00p 919.87p 907.99p 916.00p 388112
04/02/2020 895.00p 915.00p 894.55p 911.00p 367878
03/02/2020 887.00p 895.00p 886.03p 891.00p 295609
31/01/2020 890.00p 896.00p 886.03p 889.00p 564785
30/01/2020 885.00p 890.00p 880.00p 890.00p 304823
29/01/2020 889.00p 891.77p 884.70p 889.00p 733958
28/01/2020 884.00p 889.00p 873.00p 887.00p 422571
27/01/2020 889.00p 889.77p 874.00p 878.00p 586179
24/01/2020 888.00p 896.00p 888.00p 893.00p 265701
23/01/2020 892.00p 895.00p 885.00p 885.00p 398070
22/01/2020 886.00p 896.00p 886.00p 891.00p 393665
21/01/2020 887.00p 887.00p 877.90p 885.00p 408935
20/01/2020 890.00p 894.24p 887.00p 887.00p 396945
17/01/2020 892.00p 894.00p 881.00p 890.00p 489525
16/01/2020 890.00p 895.00p 887.50p 889.00p 506884
15/01/2020 883.00p 890.00p 882.00p 888.00p 428207
14/01/2020 886.00p 889.00p 881.00p 881.00p 499973
13/01/2020 887.00p 893.00p 885.17p 886.00p 452072
10/01/2020 890.00p 894.00p 884.87p 887.00p 489546
09/01/2020 883.00p 886.39p 878.25p 883.00p 553149
08/01/2020 878.00p 882.00p 874.01p 877.00p 480135
07/01/2020 887.00p 893.00p 880.00p 881.00p 506802
06/01/2020 891.00p 893.00p 879.00p 880.00p 688839
03/01/2020 906.00p 906.00p 886.38p 895.00p 519303
02/01/2020 901.00p 910.00p 900.05p 905.00p 597732
31/12/2019 909.00p 909.00p 899.00p 900.00p 239083
30/12/2019 924.00p 924.00p 907.00p 907.00p 789355
27/12/2019 922.00p 928.00p 918.92p 920.00p 191907
24/12/2019 923.00p 925.00p 920.00p 921.00p 127029
23/12/2019 913.00p 927.00p 908.51p 923.00p 319317
20/12/2019 905.00p 914.00p 903.99p 910.00p 675920
19/12/2019 905.00p 906.00p 897.00p 903.00p 469538
18/12/2019 904.00p 909.00p 901.05p 907.00p 339225
17/12/2019 907.00p 910.00p 899.45p 907.00p 525341
16/12/2019 894.00p 913.00p 891.60p 912.00p 860781
13/12/2019 888.00p 898.00p 878.03p 890.00p 1047348
12/12/2019 881.00p 885.78p 878.00p 885.00p 324009
11/12/2019 885.00p 887.00p 873.88p 878.00p 362113
10/12/2019 883.00p 887.00p 873.33p 887.00p 398481
09/12/2019 883.00p 886.00p 879.23p 883.00p 317982
06/12/2019 873.00p 881.00p 872.01p 880.00p 310458
05/12/2019 873.00p 875.00p 868.00p 871.00p 241723
04/12/2019 872.00p 874.00p 867.00p 870.00p 372274
03/12/2019 880.00p 881.00p 866.03p 872.00p 413344
02/12/2019 894.00p 898.00p 878.00p 879.00p 345901
29/11/2019 896.00p 900.00p 892.00p 894.00p 240846
28/11/2019 898.00p 899.00p 896.00p 897.00p 313868
27/11/2019 898.00p 902.00p 895.25p 902.00p 348103
26/11/2019 890.00p 897.00p 887.16p 895.00p 351561
25/11/2019 879.00p 891.00p 879.00p 888.00p 302504
22/11/2019 874.00p 884.00p 871.30p 878.00p 242339
21/11/2019 878.00p 879.12p 868.00p 871.00p 257019
20/11/2019 890.00p 890.00p 876.12p 880.00p 210047
19/11/2019 892.00p 898.00p 887.00p 888.00p 312849
18/11/2019 886.00p 890.00p 885.25p 886.00p 308991
15/11/2019 889.00p 890.01p 881.00p 887.00p 334038
14/11/2019 887.00p 893.00p 886.00p 887.00p 302842
13/11/2019 885.00p 890.00p 883.19p 887.00p 351593
12/11/2019 885.00p 891.00p 883.00p 887.00p 360056
11/11/2019 890.00p 890.00p 875.00p 880.00p 373920
08/11/2019 888.00p 890.00p 885.00p 886.00p 215465
07/11/2019 884.00p 893.00p 884.00p 889.00p 275115
06/11/2019 884.00p 887.25p 881.00p 885.00p 200389
05/11/2019 884.00p 887.00p 880.00p 885.00p 242955
04/11/2019 886.00p 891.17p 882.66p 883.00p 286239
01/11/2019 886.00p 889.00p 883.00p 883.00p 247257
31/10/2019 890.00p 895.00p 882.00p 882.00p 249961
30/10/2019 883.00p 889.00p 879.40p 886.00p 326281
29/10/2019 881.00p 883.00p 877.15p 881.00p 207626
28/10/2019 882.00p 884.00p 875.41p 882.00p 292123
25/10/2019 882.00p 886.00p 876.45p 884.00p 195811
24/10/2019 875.00p 884.00p 872.40p 884.00p 275526
23/10/2019 875.00p 875.00p 868.27p 875.00p 351576
22/10/2019 869.00p 874.33p 868.00p 873.00p 343881
21/10/2019 874.00p 877.00p 866.24p 873.00p 365482
18/10/2019 885.00p 885.00p 868.86p 876.00p 395698
17/10/2019 882.00p 886.70p 878.00p 882.00p 314279
16/10/2019 887.00p 890.00p 880.00p 883.00p 321720
15/10/2019 897.00p 897.06p 886.00p 887.00p 324898
14/10/2019 899.00p 900.36p 892.00p 894.00p 321573
11/10/2019 906.00p 906.00p 892.80p 900.00p 527352
10/10/2019 909.00p 909.00p 898.01p 903.00p 247063
09/10/2019 902.00p 908.36p 900.00p 904.00p 207680
08/10/2019 904.00p 907.00p 900.00p 900.00p 262145
07/10/2019 909.00p 909.41p 901.00p 905.00p 386715
04/10/2019 900.00p 904.80p 896.00p 904.00p 274005
03/10/2019 892.00p 902.97p 885.45p 892.00p 443463
02/10/2019 930.00p 933.10p 897.00p 897.00p 422586
01/10/2019 947.00p 947.00p 931.00p 931.00p 211270
30/09/2019 943.00p 944.28p 936.66p 942.00p 249808
27/09/2019 938.00p 946.00p 937.38p 943.00p 544336
26/09/2019 925.00p 938.00p 925.00p 933.00p 339850
25/09/2019 928.00p 931.10p 920.00p 923.00p 222744
24/09/2019 938.00p 941.00p 929.76p 933.00p 220278
23/09/2019 934.00p 938.10p 928.50p 934.00p 372229
20/09/2019 939.00p 939.00p 931.24p 934.00p 353760
19/09/2019 934.00p 940.00p 932.18p 940.00p 372408
18/09/2019 938.00p 942.00p 933.00p 934.00p 225578
17/09/2019 930.00p 942.00p 928.05p 938.00p 244667
16/09/2019 940.00p 940.00p 927.39p 933.00p 447463
13/09/2019 942.00p 943.00p 936.05p 939.00p 234252
12/09/2019 946.00p 946.00p 936.82p 943.00p 273286
11/09/2019 934.00p 948.00p 927.30p 937.00p 320838
10/09/2019 947.00p 947.00p 920.00p 925.00p 324040
09/09/2019 966.00p 966.00p 939.31p 941.00p 410831
06/09/2019 953.00p 958.00p 949.35p 958.00p 158712
05/09/2019 960.00p 966.00p 947.81p 950.00p 285271
04/09/2019 950.00p 961.00p 948.72p 957.00p 247047
03/09/2019 952.00p 952.96p 944.00p 948.00p 271691
02/09/2019 941.00p 952.00p 933.50p 951.00p 306555
30/08/2019 930.00p 943.00p 930.00p 934.00p 275073
29/08/2019 926.00p 933.00p 922.03p 929.00p 173931
28/08/2019 919.00p 925.77p 916.53p 924.00p 242941
27/08/2019 923.00p 923.00p 915.29p 923.00p 260780
23/08/2019 925.00p 929.00p 917.00p 919.00p 201303
22/08/2019 926.00p 934.00p 918.36p 920.00p 205634
21/08/2019 925.00p 933.56p 921.50p 931.00p 213573
20/08/2019 932.00p 936.00p 921.00p 926.00p 288791
19/08/2019 920.00p 932.00p 920.00p 929.00p 365149
16/08/2019 903.00p 923.30p 903.00p 923.00p 346793
15/08/2019 912.00p 912.00p 895.00p 907.00p 491917
14/08/2019 921.00p 926.50p 906.00p 906.00p 296096
13/08/2019 921.00p 926.00p 912.35p 921.00p 231729
12/08/2019 935.00p 944.75p 922.00p 924.00p 351383
09/08/2019 932.00p 937.66p 926.00p 933.00p 271572
08/08/2019 917.00p 930.00p 916.50p 929.00p 383917
07/08/2019 910.00p 919.00p 904.00p 910.00p 349560
06/08/2019 909.00p 916.17p 905.00p 908.00p 401884
05/08/2019 936.00p 939.00p 911.00p 912.00p 376091
02/08/2019 950.00p 951.50p 936.00p 936.00p 382568
01/08/2019 939.00p 956.00p 938.38p 956.00p 300013
31/07/2019 944.00p 944.55p 938.00p 941.00p 195956
30/07/2019 948.00p 952.00p 944.00p 944.00p 339720
29/07/2019 928.00p 951.00p 924.00p 946.00p 350391
26/07/2019 914.00p 928.00p 914.00p 927.00p 321380
25/07/2019 936.00p 936.00p 914.00p 915.00p 489014
24/07/2019 937.00p 937.49p 932.00p 932.00p 252655
23/07/2019 935.00p 941.00p 935.00p 935.00p 217174
22/07/2019 936.00p 938.00p 933.10p 934.00p 299283
19/07/2019 935.00p 941.00p 933.00p 934.00p 286617
18/07/2019 936.00p 938.70p 931.50p 936.00p 290442
17/07/2019 936.00p 942.00p 934.15p 938.00p 586528
16/07/2019 927.00p 937.00p 924.04p 934.00p 323602
15/07/2019 924.00p 928.00p 921.19p 926.00p 260311
12/07/2019 925.00p 925.98p 921.00p 922.00p 171828
11/07/2019 924.00p 925.50p 922.00p 923.00p 419407
10/07/2019 924.00p 924.90p 920.04p 921.00p 258259
09/07/2019 929.00p 932.00p 923.00p 924.00p 246064
08/07/2019 930.00p 933.00p 928.00p 928.00p 410088
05/07/2019 934.00p 941.78p 930.00p 932.00p 360719
04/07/2019 938.00p 942.00p 934.80p 940.00p 208640
03/07/2019 923.00p 937.00p 923.00p 937.00p 266872
02/07/2019 919.00p 925.75p 916.11p 925.00p 393785
01/07/2019 910.00p 922.00p 910.00p 917.00p 413245
28/06/2019 904.00p 913.00p 902.35p 910.00p 313886
27/06/2019 908.00p 908.00p 899.00p 904.00p 220367
26/06/2019 907.00p 912.00p 904.00p 906.00p 241419
25/06/2019 908.00p 911.00p 904.50p 911.00p 216597
24/06/2019 899.00p 911.00p 899.00p 906.00p 363052
21/06/2019 903.00p 908.00p 901.00p 902.00p 665322
20/06/2019 901.00p 908.91p 899.54p 904.00p 343550
19/06/2019 907.00p 907.00p 895.00p 895.00p 389188
18/06/2019 895.00p 909.00p 891.04p 904.00p 625555
17/06/2019 891.00p 896.00p 887.00p 894.00p 284907
14/06/2019 891.00p 891.00p 884.45p 888.00p 701757
13/06/2019 895.00p 898.00p 887.00p 888.00p 378010
12/06/2019 897.00p 898.00p 889.00p 894.00p 549232
11/06/2019 899.00p 899.29p 894.00p 894.00p 341317
10/06/2019 898.00p 899.25p 893.50p 897.00p 364748
07/06/2019 885.00p 895.00p 885.00p 895.00p 518614
06/06/2019 884.00p 889.00p 880.38p 884.00p 315130
05/06/2019 883.00p 887.00p 880.00p 882.00p 322775
04/06/2019 888.00p 888.00p 879.00p 882.00p 335376
03/06/2019 884.00p 887.00p 879.34p 886.00p 324545
31/05/2019 892.00p 892.00p 882.66p 887.00p 352369
30/05/2019 882.00p 894.00p 882.00p 893.00p 477871
29/05/2019 893.00p 893.00p 878.67p 881.00p 390294
28/05/2019 896.00p 898.00p 892.00p 894.00p 327699
24/05/2019 889.00p 897.75p 889.00p 894.00p 247570
23/05/2019 897.00p 898.78p 888.00p 889.00p 359447
22/05/2019 897.00p 904.00p 896.00p 898.00p 250527
21/05/2019 897.00p 905.00p 892.06p 895.00p 420959
20/05/2019 903.00p 903.00p 893.07p 894.00p 416614
17/05/2019 900.00p 902.00p 893.00p 899.00p 395138
16/05/2019 887.00p 899.00p 885.11p 898.00p 382504
15/05/2019 878.00p 886.00p 877.02p 886.00p 351614
14/05/2019 873.00p 880.00p 870.78p 877.00p 427734
13/05/2019 878.00p 878.46p 866.74p 867.00p 303438
10/05/2019 878.00p 880.50p 876.00p 877.00p 427906
09/05/2019 876.00p 876.03p 870.25p 872.00p 452399
08/05/2019 870.00p 880.00p 867.14p 880.00p 381587
07/05/2019 876.00p 880.00p 869.10p 871.00p 566538

*Close Price adjusted for both dividends and splits