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
05/12/2025 817.00p 817.00p 813.00p 816.00p 569429
04/12/2025 814.00p 818.00p 813.70p 815.00p 357376
03/12/2025 805.00p 816.00p 805.00p 816.00p 813068
02/12/2025 810.00p 815.00p 807.58p 812.00p 964990
01/12/2025 812.00p 818.00p 809.20p 818.00p 886121
28/11/2025 813.00p 820.00p 812.00p 820.00p 771878
27/11/2025 800.00p 815.07p 800.00p 815.00p 688086
26/11/2025 807.00p 807.07p 797.63p 807.00p 631003
25/11/2025 803.00p 808.00p 792.00p 808.00p 837346
24/11/2025 807.00p 807.00p 798.00p 802.00p 684425
21/11/2025 780.00p 804.00p 780.00p 804.00p 887907
20/11/2025 801.00p 801.00p 790.90p 795.00p 703326
19/11/2025 799.00p 799.00p 792.00p 796.00p 904980
18/11/2025 792.00p 797.00p 787.46p 797.00p 863321
17/11/2025 802.00p 806.02p 798.10p 803.00p 619286
14/11/2025 808.00p 809.50p 796.73p 808.00p 848228
13/11/2025 820.00p 828.25p 810.00p 814.00p 864109
12/11/2025 828.00p 831.00p 820.00p 820.00p 758955
11/11/2025 824.00p 830.00p 821.00p 830.00p 620735
10/11/2025 818.00p 825.00p 816.00p 822.00p 569939
07/11/2025 832.00p 837.00p 809.00p 816.00p 1025519
06/11/2025 854.00p 857.50p 831.00p 832.00p 989620
05/11/2025 849.00p 857.00p 842.92p 856.00p 659638
04/11/2025 845.00p 849.50p 839.32p 849.00p 614183
03/11/2025 846.00p 853.00p 846.00p 850.00p 829396
31/10/2025 852.00p 852.52p 846.00p 849.00p 564689
30/10/2025 855.00p 856.00p 846.00p 853.00p 795067
29/10/2025 874.00p 874.00p 854.10p 855.00p 988074
28/10/2025 873.00p 874.00p 869.00p 872.00p 713131
27/10/2025 870.00p 875.00p 867.73p 873.00p 583779
24/10/2025 862.00p 872.00p 861.00p 871.00p 793757
23/10/2025 853.00p 860.44p 850.00p 860.00p 808202
22/10/2025 853.00p 853.00p 845.00p 851.00p 3408797
21/10/2025 850.00p 854.00p 844.00p 850.00p 828479
20/10/2025 847.00p 851.00p 841.00p 851.00p 816529
17/10/2025 841.00p 849.00p 837.00p 849.00p 902650
16/10/2025 849.00p 852.00p 845.00p 852.00p 688172
15/10/2025 852.00p 856.00p 842.00p 849.00p 853226
14/10/2025 846.00p 850.07p 843.72p 850.00p 758479
13/10/2025 841.00p 852.00p 840.00p 849.00p 823282
10/10/2025 852.00p 855.00p 843.00p 849.00p 964094
09/10/2025 851.00p 855.00p 844.35p 850.00p 599771
08/10/2025 855.00p 864.00p 853.57p 864.00p 609888
07/10/2025 855.00p 855.00p 850.00p 854.00p 679404
06/10/2025 851.00p 857.00p 848.03p 852.00p 996034
03/10/2025 854.00p 857.11p 849.01p 856.00p 601646
02/10/2025 860.00p 862.00p 849.00p 854.00p 970196
01/10/2025 856.00p 863.04p 855.19p 860.00p 768895
30/09/2025 853.00p 861.07p 851.01p 861.00p 810775
29/09/2025 849.00p 855.00p 844.00p 855.00p 688748
26/09/2025 843.00p 848.00p 842.00p 847.00p 853144
25/09/2025 854.00p 854.00p 843.00p 845.00p 629317
24/09/2025 853.00p 854.01p 847.00p 852.00p 593628
23/09/2025 853.00p 861.00p 853.00p 855.00p 842445
22/09/2025 862.00p 867.00p 852.30p 854.00p 552899
19/09/2025 864.00p 871.00p 860.00p 862.00p 637793
18/09/2025 858.00p 871.00p 858.00p 871.00p 756022
17/09/2025 861.00p 865.00p 858.00p 862.00p 540958
16/09/2025 865.00p 865.00p 864.00p 858.00p 657380
15/09/2025 865.00p 871.00p 860.00p 864.00p 652639
12/09/2025 869.00p 872.00p 865.60p 868.00p 663355
11/09/2025 884.00p 884.00p 871.00p 868.00p 212643
10/09/2025 884.00p 886.00p 870.50p 871.00p 486160
09/09/2025 891.00p 892.30p 881.00p 881.00p 341039
08/09/2025 894.00p 894.00p 887.72p 890.00p 317430
05/09/2025 890.00p 894.00p 886.75p 890.00p 308505
04/09/2025 882.00p 888.50p 880.00p 889.00p 410299
03/09/2025 875.00p 881.00p 870.00p 884.00p 412644
02/09/2025 883.00p 887.00p 873.00p 878.00p 494766
01/09/2025 892.00p 894.00p 884.00p 886.00p 446366
29/08/2025 893.00p 898.00p 887.00p 892.00p 431337
28/08/2025 901.00p 902.00p 890.00p 894.00p 198652
27/08/2025 897.00p 902.00p 895.00p 902.00p 616085
26/08/2025 903.00p 906.00p 894.53p 899.00p 474147
22/08/2025 902.00p 910.00p 899.00p 910.00p 676853
21/08/2025 909.00p 912.50p 904.00p 907.00p 318772
20/08/2025 893.00p 915.00p 892.68p 915.00p 604323
19/08/2025 887.00p 899.00p 886.70p 899.00p 629767
18/08/2025 883.00p 889.00p 880.60p 887.00p 558119
15/08/2025 880.00p 888.50p 880.00p 886.00p 512162
14/08/2025 880.00p 888.00p 878.00p 888.00p 447014
13/08/2025 885.00p 891.00p 880.00p 885.00p 434200
12/08/2025 903.00p 903.00p 884.31p 889.00p 414728
11/08/2025 903.00p 907.00p 897.25p 900.00p 555321
08/08/2025 908.00p 911.00p 898.01p 901.00p 279682
07/08/2025 910.00p 912.04p 906.00p 912.00p 338603
06/08/2025 911.00p 912.00p 904.22p 911.00p 423776
05/08/2025 913.00p 913.00p 903.00p 908.00p 451615
04/08/2025 906.00p 906.00p 900.00p 904.00p 431380
01/08/2025 905.00p 912.00p 897.00p 904.00p 580440
31/07/2025 924.00p 924.00p 908.20p 910.00p 214281
30/07/2025 922.00p 928.00p 916.05p 920.00p 414025
29/07/2025 937.00p 937.00p 919.58p 924.00p 535953
28/07/2025 939.00p 939.00p 925.00p 928.00p 495923
25/07/2025 929.00p 935.00p 925.02p 933.00p 764058
24/07/2025 924.00p 934.00p 923.29p 934.00p 571833
23/07/2025 930.00p 934.00p 923.00p 926.00p 504374
22/07/2025 924.00p 926.00p 919.11p 924.00p 637416
21/07/2025 926.00p 932.00p 919.40p 924.00p 559118
18/07/2025 926.00p 931.00p 924.29p 931.00p 486538
17/07/2025 923.00p 925.00p 916.75p 924.00p 559541
16/07/2025 917.00p 923.00p 915.11p 918.00p 673840
15/07/2025 916.00p 921.00p 915.57p 920.00p 838543
14/07/2025 903.00p 916.02p 903.00p 914.00p 706903
11/07/2025 910.00p 917.00p 904.00p 909.00p 984818
10/07/2025 914.00p 917.00p 906.84p 911.00p 738437
09/07/2025 915.00p 916.25p 904.00p 906.00p 641407
08/07/2025 910.00p 915.07p 906.31p 915.00p 757609
07/07/2025 904.00p 911.00p 904.00p 911.00p 350709
04/07/2025 902.00p 908.00p 899.00p 908.00p 343821
03/07/2025 903.00p 907.00p 900.52p 907.00p 514051
02/07/2025 912.00p 912.00p 894.38p 897.00p 636673
01/07/2025 908.00p 909.00p 896.58p 909.00p 913340
30/06/2025 905.00p 908.00p 900.00p 903.00p 392992
27/06/2025 895.00p 907.00p 894.00p 907.00p 427034
26/06/2025 901.00p 901.00p 893.26p 895.00p 402572
25/06/2025 903.00p 905.00p 897.00p 900.00p 429467
24/06/2025 905.00p 910.00p 899.00p 901.00p 405155
23/06/2025 896.00p 899.00p 893.50p 898.00p 313272
20/06/2025 902.00p 906.40p 895.00p 897.00p 940072
19/06/2025 904.00p 904.00p 896.00p 899.00p 365714
18/06/2025 907.00p 910.00p 901.00p 905.00p 403615
17/06/2025 904.00p 914.00p 898.00p 903.00p 408433
16/06/2025 906.00p 911.50p 903.90p 911.00p 608638
13/06/2025 915.00p 915.00p 904.00p 907.00p 404177
12/06/2025 910.00p 918.00p 908.00p 917.00p 381132
11/06/2025 916.00p 923.00p 912.00p 913.00p 161319
10/06/2025 908.00p 918.00p 908.00p 918.00p 300057
09/06/2025 912.00p 918.79p 908.00p 908.00p 134561
06/06/2025 920.00p 920.00p 910.00p 914.00p 173643
05/06/2025 913.00p 920.00p 909.00p 912.00p 590124
04/06/2025 910.00p 916.00p 903.86p 916.00p 272705
03/06/2025 907.00p 913.00p 902.00p 904.00p 185599
02/06/2025 906.00p 912.28p 900.78p 904.00p 240750
30/05/2025 909.00p 914.10p 904.24p 908.00p 274653
29/05/2025 913.00p 921.00p 902.33p 907.00p 280149
28/05/2025 917.00p 924.00p 909.00p 909.00p 214471
27/05/2025 914.00p 927.00p 912.45p 918.00p 273111
23/05/2025 920.00p 929.00p 905.00p 914.00p 145792
22/05/2025 927.00p 928.00p 917.20p 918.00p 157810
21/05/2025 928.00p 935.00p 927.00p 932.00p 253251
20/05/2025 938.00p 938.00p 926.04p 934.00p 267227
19/05/2025 933.00p 934.00p 923.00p 926.00p 145526
16/05/2025 927.00p 933.00p 923.06p 932.00p 216007
15/05/2025 922.00p 926.00p 914.20p 926.00p 459784
14/05/2025 917.00p 923.25p 913.80p 920.00p 401189
13/05/2025 918.00p 918.00p 911.91p 915.00p 409770
12/05/2025 923.00p 928.00p 909.00p 913.00p 296592
09/05/2025 920.00p 925.00p 913.00p 914.00p 214064
08/05/2025 918.00p 927.00p 914.10p 916.00p 185980
07/05/2025 911.00p 918.00p 909.02p 916.00p 316733
06/05/2025 915.00p 918.00p 909.30p 914.00p 171322
02/05/2025 904.00p 914.00p 904.00p 912.00p 239186
01/05/2025 902.00p 908.00p 898.68p 902.00p 102717
30/04/2025 899.00p 904.00p 891.70p 898.00p 102392
29/04/2025 888.00p 893.00p 885.00p 890.00p 221972
28/04/2025 891.00p 893.25p 883.00p 883.00p 178944
25/04/2025 890.00p 896.00p 884.00p 885.00p 523268
24/04/2025 888.00p 896.00p 886.00p 887.00p 240201
23/04/2025 900.00p 900.00p 888.00p 888.00p 341323
22/04/2025 873.00p 886.00p 869.70p 886.00p 420363
17/04/2025 872.00p 875.77p 867.00p 873.00p 115127
16/04/2025 868.00p 880.00p 864.00p 871.00p 311138
15/04/2025 864.00p 878.00p 856.80p 872.00p 246891
14/04/2025 870.00p 870.00p 858.00p 866.00p 230164
11/04/2025 848.00p 858.52p 842.00p 854.00p 215717
10/04/2025 862.00p 875.65p 845.00p 851.00p 501597
09/04/2025 828.00p 831.00p 810.48p 816.00p 201426
08/04/2025 820.00p 838.70p 810.00p 835.00p 658165
07/04/2025 808.00p 837.00p 790.87p 800.00p 562283
04/04/2025 875.00p 882.00p 842.00p 844.00p 387169
03/04/2025 872.00p 880.00p 865.00p 875.00p 423954
02/04/2025 889.00p 889.20p 882.00p 886.00p 324963
01/04/2025 891.00p 892.20p 885.10p 887.00p 296152
31/03/2025 888.00p 888.01p 878.00p 886.00p 587323
28/03/2025 879.00p 895.00p 879.00p 895.00p 538824
27/03/2025 884.00p 884.00p 873.00p 880.00p 500761
26/03/2025 889.00p 889.00p 877.00p 883.00p 597503
25/03/2025 883.00p 891.00p 879.83p 884.00p 484363
24/03/2025 886.00p 889.00p 879.58p 885.00p 569830
21/03/2025 887.00p 891.00p 880.00p 880.00p 1378290
20/03/2025 887.00p 891.00p 883.87p 891.00p 757250
19/03/2025 881.00p 889.00p 880.00p 880.00p 249210
18/03/2025 895.00p 895.00p 882.00p 884.00p 266032
17/03/2025 899.00p 899.00p 889.00p 892.00p 182345
14/03/2025 888.00p 894.24p 887.75p 894.00p 368435
13/03/2025 891.00p 893.00p 887.00p 887.00p 312630
12/03/2025 893.00p 900.40p 891.00p 893.00p 213676
11/03/2025 902.00p 903.00p 886.56p 892.00p 600206
10/03/2025 903.00p 905.00p 895.22p 905.00p 584090
07/03/2025 902.00p 904.50p 893.83p 902.00p 326898
06/03/2025 921.00p 922.00p 901.00p 907.00p 440433
05/03/2025 919.00p 921.00p 915.00p 917.00p 443396
04/03/2025 926.00p 926.00p 912.00p 917.00p 449984
03/03/2025 917.00p 927.00p 913.00p 927.00p 582532
28/02/2025 911.00p 918.00p 908.00p 918.00p 599128
27/02/2025 912.00p 914.00p 908.00p 911.00p 438567
26/02/2025 914.00p 916.99p 912.01p 913.00p 333454
25/02/2025 909.00p 915.00p 909.00p 913.00p 618765
24/02/2025 921.00p 926.00p 907.00p 916.00p 651482

*Close Price adjusted for both dividends and splits