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
02/08/2023 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
20/07/2023 910.00p 914.00p 903.60p 908.00p 309040
19/07/2023 890.00p 909.19p 890.00p 908.00p 364920
18/07/2023 877.00p 888.00p 877.00p 884.00p 519002
17/07/2023 888.00p 889.00p 877.70p 884.00p 201773
14/07/2023 879.00p 889.00p 877.13p 885.00p 203521
13/07/2023 876.00p 881.00p 870.00p 880.00p 330081
12/07/2023 866.00p 876.00p 862.55p 876.00p 285754
11/07/2023 866.00p 870.00p 863.00p 866.00p 644307
10/07/2023 860.00p 871.10p 860.00p 866.00p 258470
07/07/2023 870.00p 872.00p 866.00p 868.00p 483587
06/07/2023 875.00p 879.00p 871.00p 871.00p 528868
05/07/2023 876.00p 882.48p 876.00p 880.00p 363343
04/07/2023 889.00p 889.00p 882.84p 886.00p 323131
03/07/2023 885.00p 890.00p 881.00p 886.00p 262069
30/06/2023 880.00p 886.00p 873.05p 884.00p 306444
29/06/2023 875.00p 878.64p 867.00p 875.00p 341256
28/06/2023 866.00p 882.00p 857.35p 876.00p 179494
27/06/2023 870.00p 870.00p 861.00p 866.00p 373088
26/06/2023 861.00p 868.00p 857.00p 865.00p 420578
23/06/2023 859.00p 869.00p 859.00p 865.00p 274907
22/06/2023 869.00p 870.00p 858.00p 870.00p 471674
21/06/2023 875.00p 878.70p 866.00p 873.00p 342316
20/06/2023 877.00p 882.00p 876.00p 878.00p 179377
19/06/2023 880.00p 890.79p 877.00p 883.00p 408786
16/06/2023 888.00p 894.18p 878.64p 894.00p 524814
15/06/2023 889.00p 892.00p 880.00p 892.00p 306350
14/06/2023 878.00p 890.00p 877.97p 890.00p 473046
13/06/2023 882.00p 888.00p 880.00p 884.00p 260972
12/06/2023 878.00p 886.00p 874.43p 883.00p 231563
09/06/2023 884.00p 886.22p 875.73p 877.00p 214202
08/06/2023 890.00p 890.00p 881.24p 882.00p 258078
07/06/2023 888.00p 890.01p 883.93p 888.00p 375030
06/06/2023 894.00p 894.00p 887.41p 889.00p 238100
05/06/2023 894.00p 901.00p 887.00p 887.00p 196307
02/06/2023 887.00p 896.01p 885.29p 892.00p 654895
01/06/2023 893.00p 893.00p 880.44p 882.00p 103071
31/05/2023 880.00p 886.25p 876.00p 879.00p 362926
30/05/2023 885.00p 892.80p 884.12p 886.00p 247402
26/05/2023 886.00p 895.00p 883.45p 891.00p 190391
25/05/2023 883.00p 892.00p 881.00p 885.00p 181283
24/05/2023 895.00p 898.92p 881.85p 888.00p 245043
23/05/2023 905.00p 910.00p 902.00p 902.00p 359132
22/05/2023 905.00p 910.01p 897.00p 908.00p 291905
19/05/2023 906.00p 909.38p 902.45p 904.00p 298826
18/05/2023 902.00p 910.92p 898.72p 903.00p 270606
17/05/2023 904.00p 908.00p 897.84p 901.00p 211839
16/05/2023 901.00p 908.00p 901.00p 906.00p 204914
15/05/2023 906.00p 911.88p 899.00p 900.00p 281008
12/05/2023 914.00p 915.00p 899.00p 901.00p 210477
11/05/2023 900.00p 912.70p 900.00p 912.00p 245928
10/05/2023 901.00p 909.88p 896.76p 900.00p 230088
09/05/2023 908.00p 912.50p 901.00p 901.00p 283974
05/05/2023 912.00p 912.38p 902.00p 908.00p 177670
04/05/2023 907.00p 914.00p 902.00p 908.00p 256485
03/05/2023 907.00p 918.00p 907.00p 915.00p 204187
02/05/2023 918.00p 923.00p 903.95p 907.00p 334123
28/04/2023 917.00p 921.00p 911.00p 918.00p 604085
27/04/2023 913.00p 915.00p 908.18p 914.00p 357247
26/04/2023 914.00p 922.01p 908.23p 912.00p 300476
25/04/2023 915.00p 921.55p 912.70p 920.00p 400245
24/04/2023 911.00p 920.00p 908.00p 918.00p 262033
21/04/2023 910.00p 917.55p 902.46p 915.00p 553884
20/04/2023 903.00p 908.14p 901.00p 907.00p 162572
19/04/2023 904.00p 907.42p 897.24p 905.00p 164044
18/04/2023 904.00p 906.65p 899.00p 903.00p 214103
17/04/2023 909.00p 911.00p 900.86p 902.00p 248785
14/04/2023 898.00p 912.00p 897.00p 908.00p 255941
13/04/2023 901.00p 905.00p 896.00p 903.00p 217194
12/04/2023 892.00p 904.00p 888.20p 901.00p 338097
11/04/2023 900.00p 900.00p 888.00p 894.00p 366068
06/04/2023 892.00p 894.00p 884.71p 894.00p 347471
05/04/2023 890.00p 897.00p 885.78p 897.00p 595847
04/04/2023 893.00p 897.22p 887.81p 890.00p 342695
03/04/2023 899.00p 900.50p 886.00p 890.00p 347047
31/03/2023 895.00p 901.00p 888.00p 900.00p 365823
30/03/2023 885.00p 892.00p 882.45p 891.00p 417834
29/03/2023 877.00p 883.00p 873.66p 883.00p 441531
28/03/2023 882.00p 884.00p 867.00p 875.00p 406296
27/03/2023 879.00p 883.77p 875.00p 879.00p 399405
24/03/2023 866.00p 877.00p 864.00p 877.00p 474134
23/03/2023 880.00p 880.00p 866.00p 878.00p 325464
22/03/2023 869.00p 879.00p 860.00p 879.00p 451930
21/03/2023 865.00p 872.00p 858.34p 872.00p 473127
20/03/2023 841.00p 860.00p 836.00p 858.00p 384332
17/03/2023 869.00p 869.00p 844.12p 851.00p 471441
16/03/2023 857.00p 861.00p 846.07p 855.00p 351679
15/03/2023 854.00p 862.00p 838.00p 843.00p 614436
14/03/2023 851.00p 863.00p 843.39p 856.00p 371290
13/03/2023 864.00p 866.94p 843.08p 848.00p 303192
10/03/2023 875.00p 875.00p 860.00p 863.00p 370168
09/03/2023 883.00p 883.00p 873.00p 883.00p 378349
08/03/2023 877.00p 884.48p 874.42p 884.00p 330267
07/03/2023 881.00p 888.00p 877.00p 885.00p 390561
06/03/2023 884.00p 892.39p 879.90p 885.00p 314625
03/03/2023 884.00p 893.50p 882.00p 886.00p 357053
02/03/2023 873.00p 886.00p 871.00p 884.00p 313696
01/03/2023 879.00p 883.00p 872.44p 878.00p 323124
28/02/2023 881.00p 886.00p 870.00p 875.00p 387202
27/02/2023 887.00p 891.00p 878.52p 885.00p 277292
24/02/2023 889.00p 890.00p 879.00p 885.00p 345896
23/02/2023 886.00p 893.14p 886.00p 889.00p 383544
22/02/2023 883.00p 890.00p 880.00p 890.00p 360141
21/02/2023 890.00p 894.23p 887.00p 887.00p 321955
20/02/2023 891.00p 899.00p 889.00p 895.00p 296785
17/02/2023 886.00p 896.00p 882.26p 896.00p 402773
16/02/2023 894.00p 899.43p 886.66p 893.00p 306217
15/02/2023 885.00p 892.00p 881.50p 892.00p 286247
14/02/2023 890.00p 890.00p 881.00p 881.00p 363941
13/02/2023 884.00p 887.00p 875.34p 886.00p 284757
10/02/2023 878.00p 881.30p 870.00p 877.00p 229460
09/02/2023 885.00p 889.00p 881.79p 884.00p 286616
08/02/2023 885.00p 890.00p 880.00p 883.00p 489951
07/02/2023 898.00p 898.00p 875.00p 882.00p 350805
06/02/2023 891.00p 897.00p 886.00p 890.00p 335230
03/02/2023 890.00p 900.00p 888.36p 900.00p 346306
02/02/2023 876.00p 893.00p 876.00p 893.00p 468009
01/02/2023 876.00p 878.80p 867.44p 877.00p 310231
31/01/2023 870.00p 873.00p 861.00p 873.00p 345553
30/01/2023 862.00p 869.00p 859.51p 868.00p 251667
27/01/2023 865.00p 865.05p 857.33p 864.00p 198152
26/01/2023 870.00p 870.00p 858.00p 864.00p 289271
25/01/2023 869.00p 869.00p 855.96p 867.00p 363475
24/01/2023 863.00p 871.00p 859.62p 870.00p 401817
23/01/2023 858.00p 870.00p 858.00p 864.00p 406172
20/01/2023 859.00p 865.00p 855.64p 865.00p 336914
19/01/2023 861.00p 864.00p 855.00p 861.00p 449063
18/01/2023 870.00p 872.00p 860.00p 864.00p 564334
17/01/2023 867.00p 876.00p 865.00p 872.00p 458438
16/01/2023 866.00p 875.00p 862.00p 873.00p 446315
13/01/2023 859.00p 869.00p 855.48p 869.00p 635853
12/01/2023 858.00p 858.90p 848.00p 856.00p 694237
11/01/2023 853.00p 856.04p 843.00p 853.00p 1992373
10/01/2023 847.00p 850.00p 841.00p 845.00p 1235635
09/01/2023 849.00p 856.00p 844.00p 848.00p 1822299
06/01/2023 856.00p 856.00p 846.00p 853.00p 667126
05/01/2023 856.00p 858.00p 846.00p 855.00p 306962
04/01/2023 852.00p 857.54p 843.32p 856.00p 375732
03/01/2023 845.00p 854.34p 838.00p 843.00p 318702
30/12/2022 840.00p 843.00p 836.00p 843.00p 175899
29/12/2022 840.00p 843.00p 830.88p 841.00p 85865
28/12/2022 844.00p 846.00p 836.16p 842.00p 190120
23/12/2022 838.00p 842.00p 834.00p 838.00p 49448
22/12/2022 843.00p 845.22p 834.48p 838.00p 332809
21/12/2022 833.00p 844.00p 830.81p 841.00p 185003
20/12/2022 832.00p 839.00p 826.00p 828.00p 264758
19/12/2022 834.00p 841.12p 833.00p 838.00p 167854
16/12/2022 847.00p 855.00p 830.50p 840.00p 452573
15/12/2022 848.00p 853.00p 843.86p 846.00p 164643
14/12/2022 852.00p 865.00p 847.25p 858.00p 377222
13/12/2022 853.00p 861.00p 845.05p 851.00p 623479
12/12/2022 843.00p 855.00p 842.62p 853.00p 376208
09/12/2022 849.00p 855.00p 845.00p 850.00p 259254
08/12/2022 854.00p 857.55p 843.22p 849.00p 261100
07/12/2022 862.00p 871.00p 853.00p 853.00p 428508
06/12/2022 871.00p 876.00p 860.00p 860.00p 237609
05/12/2022 878.00p 878.00p 865.00p 870.00p 340917
02/12/2022 872.00p 875.00p 864.62p 873.00p 247401
01/12/2022 870.00p 875.00p 863.62p 868.00p 354202
30/11/2022 862.00p 867.25p 856.00p 864.00p 329397
29/11/2022 863.00p 868.01p 852.00p 857.00p 218761
28/11/2022 862.00p 868.00p 850.60p 868.00p 391722
25/11/2022 864.00p 865.00p 854.00p 861.00p 241336
24/11/2022 861.00p 864.00p 847.26p 861.00p 305799
23/11/2022 854.00p 862.00p 850.00p 862.00p 270136
22/11/2022 857.00p 857.00p 847.50p 853.00p 287936
21/11/2022 853.00p 857.00p 842.00p 857.00p 852386
18/11/2022 843.00p 850.00p 841.00p 850.00p 295375
17/11/2022 845.00p 846.05p 834.00p 842.00p 203143
16/11/2022 844.00p 847.00p 834.00p 845.00p 331521
15/11/2022 852.00p 854.60p 838.00p 843.00p 362675
14/11/2022 844.00p 853.10p 839.00p 851.00p 211948
11/11/2022 850.00p 862.00p 841.00p 850.00p 394794
10/11/2022 820.00p 851.00p 811.00p 851.00p 323963
09/11/2022 826.00p 827.00p 813.00p 822.00p 234193
08/11/2022 815.00p 828.00p 815.00p 826.00p 338058
07/11/2022 816.00p 821.00p 811.75p 819.00p 264579
04/11/2022 810.00p 821.77p 807.00p 817.00p 563328
03/11/2022 802.00p 810.00p 796.30p 805.00p 338501
02/11/2022 812.00p 819.00p 807.46p 811.00p 218371
01/11/2022 819.00p 821.25p 809.90p 814.00p 209068
31/10/2022 804.00p 812.00p 800.38p 806.00p 179120
28/10/2022 799.00p 807.56p 794.00p 807.00p 114692
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

*Close Price adjusted for both dividends and splits