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
04/01/2022 920.00p 932.00p 920.00p 930.00p 388370
03/01/2022 916.00p 919.00p 914.66p 917.00p 105551
31/12/2021 916.00p 919.00p 914.66p 917.00p 105551
30/12/2021 921.00p 925.00p 916.71p 920.00p 191844
29/12/2021 915.00p 924.54p 915.00p 921.00p 405819
28/12/2021 913.00p 914.00p 909.00p 913.00p 105497
27/12/2021 913.00p 914.00p 909.00p 913.00p 105497
24/12/2021 913.00p 914.00p 909.00p 913.00p 105497
23/12/2021 910.00p 914.00p 906.30p 913.00p 331043
22/12/2021 901.00p 909.00p 899.33p 909.00p 307080
21/12/2021 901.00p 905.37p 894.67p 902.00p 439373
20/12/2021 891.00p 898.00p 882.00p 898.00p 397022
17/12/2021 904.00p 921.00p 894.00p 896.00p 450561
16/12/2021 903.00p 903.00p 897.20p 899.00p 341348
15/12/2021 901.00p 901.00p 888.00p 893.00p 559425
14/12/2021 905.00p 906.00p 890.00p 890.00p 330654
13/12/2021 906.00p 906.00p 890.00p 897.00p 402031
10/12/2021 896.00p 904.43p 896.00p 899.00p 333485
09/12/2021 917.00p 917.00p 897.20p 898.00p 454551
08/12/2021 908.00p 915.70p 902.18p 908.00p 323335
07/12/2021 901.00p 913.00p 901.00p 909.00p 309534
06/12/2021 891.00p 899.00p 890.00p 896.00p 297406
03/12/2021 886.00p 896.00p 884.02p 886.00p 207799
02/12/2021 890.00p 890.00p 880.00p 887.00p 301407
01/12/2021 893.00p 893.00p 884.20p 893.00p 304044
30/11/2021 888.00p 891.00p 880.56p 883.00p 476850
29/11/2021 899.00p 901.49p 890.20p 892.00p 309357
26/11/2021 883.00p 901.00p 879.00p 887.00p 426375
25/11/2021 899.00p 911.00p 896.30p 911.00p 183802
24/11/2021 895.00p 898.79p 891.29p 896.00p 227167
23/11/2021 898.00p 911.78p 888.00p 895.00p 297858
22/11/2021 909.00p 909.00p 898.00p 900.00p 466758
19/11/2021 910.00p 910.00p 898.00p 902.00p 530210
18/11/2021 901.00p 903.00p 897.49p 900.00p 428507
17/11/2021 903.00p 905.00p 899.10p 901.00p 496686
16/11/2021 908.00p 910.00p 904.00p 907.00p 617849
15/11/2021 907.00p 909.26p 902.00p 908.00p 442746
12/11/2021 903.00p 909.00p 901.58p 908.00p 416555
11/11/2021 901.00p 908.00p 899.42p 903.00p 345347
10/11/2021 893.00p 905.00p 893.00p 903.00p 357837
09/11/2021 899.00p 903.00p 896.00p 896.00p 282809
08/11/2021 901.00p 904.80p 898.00p 898.00p 602534
05/11/2021 893.00p 906.46p 893.00p 905.00p 400077
04/11/2021 891.00p 899.00p 886.68p 896.00p 637862
03/11/2021 881.00p 892.50p 881.00p 891.00p 530464
02/11/2021 884.00p 889.00p 877.00p 888.00p 768722
01/11/2021 880.00p 882.00p 876.33p 879.00p 466370
29/10/2021 870.00p 880.00p 867.56p 880.00p 531119
28/10/2021 879.00p 888.00p 870.40p 875.00p 369387
27/10/2021 881.00p 883.92p 877.87p 882.00p 498555
26/10/2021 877.00p 883.60p 877.00p 882.00p 367633
25/10/2021 883.00p 887.21p 876.00p 878.00p 634977
22/10/2021 884.00p 887.23p 879.00p 886.00p 493983
21/10/2021 882.00p 888.64p 877.80p 886.00p 376283
20/10/2021 881.00p 888.11p 879.00p 886.00p 294862
19/10/2021 882.00p 884.00p 877.76p 880.00p 370898
18/10/2021 883.00p 883.00p 874.00p 878.00p 314782
15/10/2021 888.00p 888.00p 878.00p 880.00p 430172
14/10/2021 876.00p 883.14p 874.00p 880.00p 321577
13/10/2021 868.00p 876.00p 860.80p 871.00p 351941
12/10/2021 865.00p 870.00p 856.00p 870.00p 393983
11/10/2021 863.00p 866.00p 858.50p 861.00p 356451
08/10/2021 871.00p 871.00p 863.99p 865.00p 406584
07/10/2021 869.00p 873.00p 861.00p 867.00p 476085
06/10/2021 871.00p 872.00p 860.00p 868.00p 484646
05/10/2021 871.00p 878.00p 869.32p 875.00p 264882
04/10/2021 871.00p 876.00p 868.00p 868.00p 370548
01/10/2021 873.00p 877.00p 865.16p 877.00p 346917
30/09/2021 884.00p 885.79p 874.00p 876.00p 540619
29/09/2021 879.00p 883.00p 872.27p 877.00p 274039
28/09/2021 889.00p 889.00p 871.00p 872.00p 419801
27/09/2021 893.00p 898.00p 884.00p 886.00p 635744
24/09/2021 894.00p 896.97p 890.00p 892.00p 453230
23/09/2021 897.00p 900.00p 892.00p 900.00p 188307
22/09/2021 890.00p 895.00p 885.30p 894.00p 266488
21/09/2021 884.00p 889.25p 880.00p 885.00p 624077
20/09/2021 899.00p 899.00p 876.00p 878.00p 507383
17/09/2021 900.00p 900.00p 890.00p 899.00p 659420
16/09/2021 904.00p 904.00p 891.22p 892.00p 521328
15/09/2021 903.00p 904.17p 893.00p 893.00p 375795
14/09/2021 903.00p 903.00p 897.00p 899.00p 301099
13/09/2021 903.00p 909.94p 901.00p 901.00p 351072
10/09/2021 901.00p 907.00p 900.00p 903.00p 286101
09/09/2021 909.00p 909.00p 897.00p 900.00p 343528
08/09/2021 911.00p 915.55p 904.00p 909.00p 460163
07/09/2021 921.00p 921.00p 912.00p 913.00p 247436
06/09/2021 916.00p 919.65p 913.00p 917.00p 381642
03/09/2021 918.00p 920.40p 909.60p 913.00p 197003
02/09/2021 918.00p 919.05p 910.00p 916.00p 439182
01/09/2021 913.00p 918.00p 913.00p 918.00p 303520
31/08/2021 911.00p 913.71p 905.00p 906.00p 252409
30/08/2021 912.00p 912.00p 905.02p 911.00p 152908
27/08/2021 912.00p 912.00p 905.02p 911.00p 152908
26/08/2021 916.00p 916.00p 904.00p 905.00p 164139
25/08/2021 916.00p 917.67p 908.00p 908.00p 221378
24/08/2021 918.00p 919.00p 911.00p 912.00p 170195
23/08/2021 910.00p 919.24p 910.00p 913.00p 203263
20/08/2021 912.00p 914.85p 904.00p 913.00p 149148
19/08/2021 914.00p 914.00p 902.63p 908.00p 292141
18/08/2021 923.00p 923.80p 918.00p 920.00p 186264
17/08/2021 917.00p 923.00p 914.45p 923.00p 161951
16/08/2021 920.00p 922.00p 911.32p 921.00p 234245
13/08/2021 922.00p 928.00p 921.00p 921.00p 200488
12/08/2021 920.00p 924.40p 917.00p 919.00p 340007
11/08/2021 919.00p 923.00p 912.00p 923.00p 271615
10/08/2021 923.00p 923.00p 912.00p 915.00p 263667
09/08/2021 922.00p 924.34p 912.00p 912.00p 250059
06/08/2021 925.00p 925.49p 919.00p 920.00p 241245
05/08/2021 920.00p 924.39p 915.00p 918.00p 222395
04/08/2021 917.00p 920.78p 910.00p 919.00p 239058
03/08/2021 916.00p 918.00p 907.00p 915.00p 201909
02/08/2021 913.00p 920.00p 903.00p 913.00p 368148
30/07/2021 900.00p 911.00p 896.41p 907.00p 375527
29/07/2021 911.00p 911.00p 902.00p 906.00p 183059
28/07/2021 903.00p 909.20p 902.00p 905.00p 184428
27/07/2021 906.00p 909.94p 897.00p 903.00p 213992
26/07/2021 918.00p 918.38p 904.13p 909.00p 278548
23/07/2021 903.00p 916.00p 903.00p 916.00p 362300
22/07/2021 906.00p 909.00p 900.00p 900.00p 347163
21/07/2021 905.00p 910.00p 900.00p 903.00p 303172
20/07/2021 899.00p 904.97p 896.00p 899.00p 453638
19/07/2021 893.00p 898.00p 887.95p 892.00p 382767
16/07/2021 902.00p 909.00p 899.00p 900.00p 341116
15/07/2021 908.00p 913.92p 898.00p 898.00p 236221
14/07/2021 910.00p 911.00p 906.30p 911.00p 203201
13/07/2021 913.00p 913.00p 907.38p 912.00p 314003
12/07/2021 912.00p 912.00p 904.00p 907.00p 258609
09/07/2021 899.00p 909.00p 898.50p 908.00p 281773
08/07/2021 910.00p 910.00p 890.92p 895.00p 346529
07/07/2021 901.00p 910.00p 898.30p 910.00p 297452
06/07/2021 895.00p 901.00p 894.74p 896.00p 304281
05/07/2021 896.00p 901.00p 892.95p 897.00p 290442
02/07/2021 901.00p 902.00p 894.00p 896.00p 268525
01/07/2021 899.00p 903.00p 887.27p 894.00p 288871
30/06/2021 900.00p 902.00p 890.00p 890.00p 345039
29/06/2021 905.00p 908.22p 898.00p 898.00p 333164
28/06/2021 910.00p 910.00p 900.00p 900.00p 359205
25/06/2021 906.00p 910.00p 902.10p 908.00p 259508
24/06/2021 911.00p 911.00p 905.00p 905.00p 350914
23/06/2021 910.00p 913.00p 905.00p 905.00p 331976
22/06/2021 909.00p 911.00p 902.00p 910.00p 371645
21/06/2021 902.00p 906.00p 894.00p 906.00p 546856
18/06/2021 915.00p 915.00p 902.00p 903.00p 411850
17/06/2021 915.00p 915.00p 902.00p 906.00p 352101
16/06/2021 910.00p 917.00p 910.00p 912.00p 412144
15/06/2021 919.00p 919.00p 909.00p 909.00p 368358
14/06/2021 915.00p 915.00p 905.00p 907.00p 260450
11/06/2021 899.00p 906.00p 897.53p 906.00p 231851
10/06/2021 902.00p 904.48p 897.50p 898.00p 271168
09/06/2021 904.00p 905.00p 895.45p 899.00p 458659
08/06/2021 905.00p 905.00p 897.00p 900.00p 356411
07/06/2021 891.00p 900.00p 891.00p 897.00p 260232
04/06/2021 895.00p 900.00p 888.00p 893.00p 656445
03/06/2021 902.00p 908.00p 892.00p 893.00p 570214
02/06/2021 913.00p 913.00p 901.21p 902.00p 331360
01/06/2021 911.00p 911.00p 903.00p 905.00p 457781
31/05/2021 906.00p 910.00p 903.00p 903.00p 522606
28/05/2021 906.00p 910.00p 903.00p 903.00p 522606
27/05/2021 921.00p 921.00p 906.00p 906.00p 320127
26/05/2021 919.00p 919.00p 910.00p 910.00p 493072
25/05/2021 920.00p 920.00p 909.00p 910.00p 263097
24/05/2021 912.00p 918.00p 904.80p 910.00p 280866
21/05/2021 914.00p 916.00p 906.00p 906.00p 416883
20/05/2021 900.00p 914.00p 900.00p 912.00p 321001
19/05/2021 904.00p 904.00p 894.08p 902.00p 279453
18/05/2021 916.00p 916.00p 903.08p 904.00p 385873
17/05/2021 910.00p 911.00p 900.45p 903.00p 267829
14/05/2021 900.00p 909.00p 891.09p 905.00p 345188
13/05/2021 882.00p 888.00p 872.00p 888.00p 300090
12/05/2021 899.00p 899.00p 885.93p 889.00p 702485
11/05/2021 906.00p 906.00p 885.00p 886.00p 397186
10/05/2021 913.00p 918.00p 908.05p 913.00p 267434
07/05/2021 912.00p 919.98p 909.58p 917.00p 204963
06/05/2021 909.00p 911.00p 904.02p 909.00p 465611
05/05/2021 903.00p 907.00p 899.00p 904.00p 299553
04/05/2021 915.00p 915.00p 899.00p 899.00p 353236
03/05/2021 911.00p 911.63p 905.00p 910.00p 372482
30/04/2021 911.00p 911.63p 905.00p 910.00p 372482
29/04/2021 908.00p 912.70p 905.30p 908.00p 348715
28/04/2021 905.00p 908.00p 899.79p 903.00p 286145
27/04/2021 912.00p 912.00p 899.00p 900.00p 371495
26/04/2021 912.00p 912.00p 904.00p 909.00p 316944
23/04/2021 908.00p 910.00p 902.00p 910.00p 236104
22/04/2021 908.00p 914.00p 901.83p 910.00p 307910
21/04/2021 898.00p 903.00p 894.00p 901.00p 369219
20/04/2021 908.00p 908.00p 896.00p 896.00p 327550
19/04/2021 908.00p 911.00p 902.00p 905.00p 295655
16/04/2021 904.00p 913.00p 904.00p 907.00p 287489
15/04/2021 904.00p 912.63p 900.31p 911.00p 357634
14/04/2021 901.00p 904.00p 898.00p 901.00p 445919
13/04/2021 892.00p 899.00p 892.00p 899.00p 303578
12/04/2021 898.00p 899.00p 890.20p 897.00p 377068
09/04/2021 888.00p 898.75p 888.00p 898.00p 290653
08/04/2021 880.00p 894.00p 880.00p 894.00p 430701
07/04/2021 873.00p 884.00p 873.00p 883.00p 389685
06/04/2021 857.00p 879.00p 857.00p 873.00p 699279
02/04/2021 851.00p 863.00p 851.00p 858.00p 335089
01/04/2021 851.00p 863.00p 851.00p 858.00p 335089
31/03/2021 860.00p 862.00p 856.00p 862.00p 376010
30/03/2021 867.00p 867.00p 858.00p 860.00p 437820

*Close Price adjusted for both dividends and splits