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
03/05/2024 825.00p 840.00p 825.00p 840.00p 583503
02/05/2024 820.00p 830.00p 820.00p 830.00p 523640
01/05/2024 821.00p 827.00p 819.59p 822.00p 364992
30/04/2024 820.00p 829.00p 819.00p 829.00p 749148
29/04/2024 823.00p 827.20p 819.00p 824.00p 523853
26/04/2024 822.00p 824.00p 817.00p 824.00p 706601
25/04/2024 820.00p 820.00p 809.22p 814.00p 566734
24/04/2024 828.00p 829.40p 816.00p 819.00p 502290
23/04/2024 822.00p 828.28p 820.36p 824.00p 410984
22/04/2024 816.00p 824.00p 816.00p 823.00p 573857
19/04/2024 812.00p 813.00p 803.73p 813.00p 460488
18/04/2024 820.00p 820.00p 809.00p 814.00p 531172
17/04/2024 806.00p 819.00p 806.00p 814.00p 477078
16/04/2024 817.00p 817.00p 808.84p 812.00p 722062
15/04/2024 820.00p 828.00p 820.00p 825.00p 633809
12/04/2024 830.00p 832.25p 822.00p 827.00p 615556
11/04/2024 823.00p 828.00p 821.00p 828.00p 600918
10/04/2024 828.00p 833.00p 821.00p 828.00p 811730
09/04/2024 831.00p 831.00p 822.94p 825.00p 705862
08/04/2024 832.00p 832.00p 822.25p 831.00p 838092
05/04/2024 835.00p 835.00p 825.00p 832.00p 613954
04/04/2024 839.00p 839.00p 834.00p 838.00p 742526
03/04/2024 847.00p 851.28p 834.40p 846.00p 969015
02/04/2024 861.00p 864.00p 848.00p 848.00p 353398
28/03/2024 859.00p 864.00p 858.00p 864.00p 726326
27/03/2024 849.00p 863.00p 849.00p 863.00p 601323
26/03/2024 854.00p 860.00p 850.17p 860.00p 697561
25/03/2024 855.00p 857.18p 853.00p 856.00p 710451
22/03/2024 855.00p 861.00p 849.24p 860.00p 738325
21/03/2024 849.00p 856.00p 842.61p 856.00p 562616
20/03/2024 844.00p 844.00p 842.00p 843.00p 491480
19/03/2024 844.00p 847.00p 832.55p 842.00p 1056116
18/03/2024 847.00p 847.92p 838.00p 847.00p 679407
15/03/2024 848.00p 849.00p 839.27p 848.00p 960978
14/03/2024 853.00p 857.00p 847.60p 850.00p 722578
13/03/2024 855.00p 857.50p 851.00p 853.00p 844465
12/03/2024 855.00p 861.00p 847.78p 855.00p 709650
11/03/2024 856.00p 856.85p 848.00p 853.00p 678106
08/03/2024 857.00p 864.00p 854.00p 859.00p 482062
07/03/2024 858.00p 862.00p 854.00p 862.00p 492816
06/03/2024 856.00p 862.00p 854.26p 862.00p 306333
05/03/2024 857.00p 858.00p 852.07p 856.00p 440804
04/03/2024 855.00p 865.00p 854.00p 860.00p 526721
01/03/2024 859.00p 867.00p 855.18p 863.00p 540160
29/02/2024 863.00p 866.00p 855.69p 860.00p 406320
28/02/2024 862.00p 864.08p 853.00p 857.00p 613507
27/02/2024 859.00p 864.75p 854.52p 862.00p 256850
26/02/2024 854.00p 864.00p 854.00p 863.00p 589706
23/02/2024 858.00p 865.00p 857.54p 865.00p 690734
22/02/2024 854.00p 864.00p 850.69p 864.00p 630411
21/02/2024 855.00p 856.00p 849.00p 856.00p 609824
20/02/2024 855.00p 858.00p 847.00p 855.00p 567080
19/02/2024 859.00p 859.00p 847.84p 856.00p 433529
16/02/2024 852.00p 857.00p 849.50p 857.00p 600352
15/02/2024 848.00p 851.02p 844.00p 849.00p 574983
14/02/2024 840.00p 847.00p 837.03p 847.00p 591528
13/02/2024 850.00p 853.00p 834.00p 843.00p 554306
12/02/2024 846.00p 852.07p 846.00p 852.00p 693168
09/02/2024 845.00p 850.00p 841.00p 850.00p 733421
08/02/2024 840.00p 850.00p 840.00p 848.00p 578376
07/02/2024 849.00p 849.00p 842.17p 845.00p 859399
06/02/2024 846.00p 850.00p 841.00p 845.00p 979918
05/02/2024 844.00p 849.45p 840.32p 847.00p 546743
02/02/2024 841.00p 846.00p 840.60p 846.00p 486610
01/02/2024 842.00p 842.00p 835.97p 839.00p 865638
31/01/2024 842.00p 842.59p 835.00p 841.00p 445926
30/01/2024 836.00p 844.00p 835.00p 838.00p 2800847
29/01/2024 840.00p 846.00p 836.00p 836.00p 586130
26/01/2024 835.00p 845.00p 832.63p 845.00p 565940
25/01/2024 828.00p 833.00p 826.00p 829.00p 442367
24/01/2024 831.00p 832.80p 827.38p 829.00p 841731
23/01/2024 831.00p 835.00p 823.50p 830.00p 1338127
22/01/2024 834.00p 837.00p 826.20p 833.00p 4201124
19/01/2024 829.00p 836.00p 828.59p 830.00p 645184
18/01/2024 827.00p 835.00p 827.00p 833.00p 1234285
17/01/2024 828.00p 833.00p 827.00p 833.00p 355952
16/01/2024 835.00p 842.00p 832.29p 840.00p 343447
15/01/2024 833.00p 840.00p 833.00p 837.00p 451981
12/01/2024 838.00p 842.00p 834.48p 838.00p 529444
11/01/2024 845.00p 849.00p 836.00p 839.00p 823537
10/01/2024 840.00p 842.00p 827.00p 838.00p 256443
09/01/2024 841.00p 844.00p 831.55p 839.00p 373281
08/01/2024 827.00p 839.00p 826.16p 839.00p 339458
05/01/2024 835.00p 835.00p 824.00p 833.00p 470522
04/01/2024 838.00p 844.00p 830.00p 835.00p 805111
03/01/2024 847.00p 848.00p 834.00p 834.00p 286562
02/01/2024 853.00p 861.00p 843.63p 845.00p 401487
29/12/2023 857.00p 859.60p 854.79p 857.00p 71399
28/12/2023 854.00p 860.00p 852.03p 860.00p 263404
27/12/2023 855.00p 860.50p 853.60p 854.00p 114506
22/12/2023 853.00p 857.00p 850.82p 852.00p 55551
21/12/2023 853.00p 857.52p 851.00p 856.00p 163064
20/12/2023 862.00p 862.00p 851.00p 860.00p 465402
19/12/2023 858.00p 859.00p 847.54p 852.00p 444818
18/12/2023 853.00p 856.00p 847.75p 848.00p 211681
15/12/2023 862.00p 863.00p 841.00p 851.00p 604945
14/12/2023 852.00p 866.00p 851.00p 857.00p 798823
13/12/2023 845.00p 851.00p 843.00p 848.00p 478803
12/12/2023 847.00p 848.00p 839.72p 844.00p 1012888
11/12/2023 841.00p 845.00p 837.00p 845.00p 648085
08/12/2023 831.00p 845.00p 831.00p 844.00p 426708
07/12/2023 835.00p 836.25p 829.00p 833.00p 271366
06/12/2023 821.00p 835.00p 820.00p 834.00p 469140
05/12/2023 822.00p 828.00p 818.00p 828.00p 602837
04/12/2023 828.00p 828.00p 817.00p 821.00p 354060
01/12/2023 820.00p 825.00p 815.00p 825.00p 444151
30/11/2023 818.00p 818.00p 812.00p 816.00p 412238
29/11/2023 818.00p 823.00p 816.00p 817.00p 449149
28/11/2023 822.00p 822.98p 814.00p 820.00p 381507
27/11/2023 821.00p 829.00p 817.25p 824.00p 578143
24/11/2023 826.00p 827.26p 818.11p 822.00p 586724
23/11/2023 826.00p 828.00p 818.46p 827.00p 503556
22/11/2023 813.00p 825.44p 811.96p 825.00p 542736
21/11/2023 817.00p 817.00p 807.47p 809.00p 417675
20/11/2023 806.00p 816.01p 806.00p 814.00p 549028
17/11/2023 810.00p 814.44p 801.66p 809.00p 678902
16/11/2023 824.00p 824.00p 801.00p 801.00p 620214
15/11/2023 813.00p 822.00p 813.00p 814.00p 596459
14/11/2023 810.00p 813.00p 803.51p 810.00p 1739692
13/11/2023 817.00p 821.50p 810.25p 812.00p 404780
10/11/2023 827.00p 827.00p 810.56p 814.00p 279594
09/11/2023 824.00p 836.00p 823.00p 835.00p 270333
08/11/2023 819.00p 828.00p 818.00p 827.00p 444107
07/11/2023 817.00p 823.32p 815.13p 822.00p 329854
06/11/2023 830.00p 830.00p 812.02p 818.00p 335509
03/11/2023 826.00p 827.04p 818.36p 820.00p 542220
02/11/2023 812.00p 824.00p 811.60p 824.00p 469897
01/11/2023 795.00p 810.00p 795.00p 810.00p 436543
31/10/2023 797.00p 806.00p 796.15p 804.00p 322798
30/10/2023 799.00p 802.00p 794.42p 797.00p 211704
27/10/2023 805.00p 805.00p 788.71p 792.00p 301698
26/10/2023 800.00p 802.28p 796.00p 799.00p 340970
25/10/2023 804.00p 809.00p 800.15p 809.00p 349537
24/10/2023 815.00p 815.00p 801.87p 804.00p 304485
23/10/2023 803.00p 814.00p 801.20p 808.00p 560592
20/10/2023 807.00p 815.00p 806.88p 809.00p 502096
19/10/2023 816.00p 819.50p 810.00p 817.00p 308098
18/10/2023 818.00p 825.00p 817.36p 820.00p 295202
17/10/2023 828.00p 828.00p 818.00p 828.00p 458241
16/10/2023 820.00p 824.00p 813.44p 824.00p 468021
13/10/2023 827.00p 837.00p 818.00p 820.00p 534005
12/10/2023 829.00p 837.00p 826.96p 833.00p 331900
11/10/2023 824.00p 831.03p 824.00p 828.00p 369137
10/10/2023 831.00p 836.00p 827.01p 835.00p 321742
09/10/2023 821.00p 826.00p 815.75p 819.00p 416602
06/10/2023 826.00p 831.66p 816.00p 827.00p 295709
05/10/2023 824.00p 833.00p 822.70p 832.00p 379415
04/10/2023 831.00p 840.00p 828.00p 830.00p 170722
03/10/2023 836.00p 840.00p 831.00p 834.00p 377031
02/10/2023 860.00p 860.00p 834.00p 839.00p 368187
29/09/2023 851.00p 857.63p 849.00p 852.00p 411237
28/09/2023 848.00p 849.00p 837.86p 849.00p 342440
27/09/2023 850.00p 858.00p 842.00p 847.00p 350959
26/09/2023 852.00p 856.48p 848.00p 854.00p 363180
25/09/2023 867.00p 867.00p 849.91p 855.00p 447772
22/09/2023 865.00p 868.00p 863.00p 864.00p 589231
21/09/2023 872.00p 876.00p 865.00p 867.00p 238919
20/09/2023 879.00p 879.00p 871.06p 876.00p 459986
19/09/2023 872.00p 874.00p 863.00p 870.00p 371938
18/09/2023 877.00p 885.00p 869.00p 870.00p 206495
15/09/2023 880.00p 887.00p 878.00p 881.00p 359618
14/09/2023 866.00p 881.00p 863.40p 881.00p 328559
13/09/2023 862.00p 870.00p 860.96p 870.00p 253710
12/09/2023 868.00p 870.80p 864.00p 870.00p 465162
11/09/2023 865.00p 874.00p 863.02p 868.00p 442372
08/09/2023 863.00p 870.00p 858.44p 870.00p 210594
07/09/2023 862.00p 868.00p 855.38p 863.00p 171376
06/09/2023 854.00p 865.00p 853.62p 863.00p 156719
05/09/2023 862.00p 867.00p 858.07p 866.00p 348195
04/09/2023 870.00p 872.96p 863.56p 867.00p 356311
01/09/2023 871.00p 871.00p 862.70p 866.00p 330785
31/08/2023 877.00p 878.53p 867.00p 871.00p 346186
30/08/2023 872.00p 877.00p 869.05p 876.00p 294313
29/08/2023 873.00p 875.00p 863.34p 875.00p 385602
25/08/2023 862.00p 866.14p 859.21p 862.00p 128441
24/08/2023 863.00p 869.00p 860.88p 861.00p 144263
23/08/2023 853.00p 860.00p 849.21p 859.00p 218189
22/08/2023 859.00p 859.00p 846.85p 851.00p 370045
21/08/2023 852.00p 855.25p 846.00p 852.00p 332422
18/08/2023 856.00p 858.85p 845.00p 852.00p 460965
17/08/2023 869.00p 869.00p 855.00p 856.00p 209824
16/08/2023 869.00p 875.00p 864.00p 868.00p 322703
15/08/2023 887.00p 887.00p 869.00p 872.00p 306181
14/08/2023 880.00p 886.00p 880.00p 882.00p 169957
11/08/2023 892.00p 892.00p 880.00p 880.00p 158880
10/08/2023 896.00p 896.00p 885.00p 894.00p 163277
09/08/2023 882.00p 888.00p 880.80p 883.00p 161778
08/08/2023 879.00p 886.89p 878.60p 879.00p 204944
07/08/2023 877.00p 883.00p 876.36p 880.00p 237673
04/08/2023 884.00p 889.06p 877.00p 883.00p 145583
03/08/2023 885.00p 892.54p 880.00p 883.00p 173669
02/08/2023 895.00p 895.40p 884.00p 888.00p 302029
01/08/2023 908.00p 908.00p 895.75p 900.00p 146745
31/07/2023 904.00p 911.80p 900.00p 901.00p 173573
28/07/2023 909.00p 914.00p 908.70p 913.00p 216437
27/07/2023 902.00p 920.00p 902.00p 914.00p 282223
26/07/2023 906.00p 906.00p 897.00p 900.00p 307869
25/07/2023 907.00p 911.00p 903.20p 906.00p 320135
24/07/2023 899.00p 908.00p 899.00p 904.00p 596104
21/07/2023 907.00p 910.00p 906.00p 910.00p 141817

*Close Price adjusted for both dividends and splits