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
29/03/2021 854.00p 866.00p 852.00p 861.00p 398064
26/03/2021 864.00p 864.00p 850.00p 853.00p 405219
25/03/2021 860.00p 866.80p 853.00p 857.00p 442973
24/03/2021 862.00p 866.01p 855.79p 865.00p 353762
23/03/2021 860.00p 864.00p 854.00p 860.00p 390542
22/03/2021 860.00p 863.00p 851.00p 862.00p 313569
19/03/2021 862.00p 862.00p 854.00p 862.00p 755897
18/03/2021 867.00p 867.00p 856.87p 862.00p 396617
17/03/2021 856.00p 867.00p 856.00p 862.00p 371133
16/03/2021 859.00p 865.00p 856.82p 864.00p 323398
15/03/2021 854.00p 860.00p 854.00p 857.00p 362821
12/03/2021 845.00p 855.00p 845.00p 855.00p 243753
11/03/2021 858.00p 858.00p 844.77p 849.00p 408188
10/03/2021 850.00p 857.00p 847.30p 856.00p 385485
09/03/2021 845.00p 856.00p 839.62p 851.00p 492163
08/03/2021 851.00p 852.00p 835.00p 846.00p 503223
05/03/2021 853.00p 853.00p 837.00p 837.00p 491933
04/03/2021 851.00p 858.00p 845.79p 858.00p 438428
03/03/2021 855.00p 860.00p 842.02p 852.00p 492397
02/03/2021 850.00p 853.80p 842.77p 848.00p 648016
01/03/2021 850.00p 855.00p 844.20p 846.00p 503142
26/02/2021 853.00p 856.00p 840.00p 840.00p 635523
25/02/2021 858.00p 864.38p 855.00p 858.00p 570839
24/02/2021 853.00p 865.00p 853.00p 858.00p 557162
23/02/2021 867.00p 874.00p 855.29p 860.00p 545596
22/02/2021 873.00p 873.00p 856.00p 865.00p 424460
19/02/2021 873.00p 877.85p 870.18p 877.00p 426619
18/02/2021 878.00p 878.00p 866.00p 870.00p 346757
17/02/2021 880.00p 884.40p 873.00p 875.00p 273236
16/02/2021 886.00p 890.00p 882.12p 887.00p 352098
15/02/2021 869.00p 886.00p 869.00p 886.00p 496584
12/02/2021 860.00p 870.00p 859.00p 868.00p 291226
11/02/2021 866.00p 870.00p 860.00p 864.00p 379852
10/02/2021 872.00p 872.50p 859.38p 865.00p 426905
09/02/2021 878.00p 878.00p 866.00p 869.00p 508392
08/02/2021 879.00p 879.00p 870.43p 875.00p 423494
05/02/2021 870.00p 875.00p 867.00p 873.00p 682309
04/02/2021 877.00p 877.00p 863.00p 866.00p 425134
03/02/2021 877.00p 877.00p 864.00p 866.00p 528168
02/02/2021 855.00p 870.00p 855.00p 870.00p 385168
01/02/2021 855.00p 857.20p 848.18p 855.00p 504681
29/01/2021 841.00p 851.24p 835.00p 845.00p 531354
28/01/2021 855.00p 855.77p 846.36p 850.00p 769885
27/01/2021 862.00p 865.00p 851.00p 855.00p 434783
26/01/2021 866.00p 867.00p 858.00p 858.00p 333391
25/01/2021 866.00p 872.34p 857.00p 857.00p 933907
22/01/2021 867.00p 873.00p 862.72p 864.00p 426961
21/01/2021 876.00p 880.00p 869.00p 871.00p 405175
20/01/2021 865.00p 874.00p 864.00p 874.00p 340550
19/01/2021 866.00p 869.00p 860.99p 862.00p 311088
18/01/2021 870.00p 870.60p 859.53p 861.00p 354034
15/01/2021 870.00p 870.56p 859.98p 864.00p 362779
14/01/2021 866.00p 875.00p 866.00p 872.00p 287589
13/01/2021 878.00p 878.00p 868.00p 868.00p 301073
12/01/2021 885.00p 888.50p 870.00p 870.00p 320964
11/01/2021 899.00p 900.18p 887.00p 890.00p 433570
08/01/2021 895.00p 898.00p 884.91p 895.00p 418435
07/01/2021 895.00p 895.00p 885.00p 890.00p 318200
06/01/2021 887.00p 889.00p 869.00p 889.00p 388004
05/01/2021 874.00p 885.00p 874.00p 878.00p 326817
04/01/2021 880.00p 893.00p 877.45p 884.00p 486979
31/12/2020 883.00p 883.00p 871.44p 875.00p 158030
30/12/2020 896.00p 898.88p 888.00p 890.00p 190855
28/12/2020 874.00p 874.00p 863.00p 866.00p 207195
24/12/2020 874.00p 874.00p 863.00p 866.00p 207195
23/12/2020 867.00p 871.00p 857.14p 871.00p 280575
22/12/2020 859.00p 870.00p 855.63p 870.00p 257539
21/12/2020 866.00p 869.00p 851.10p 855.00p 438541
18/12/2020 870.00p 875.00p 864.00p 864.00p 435895
17/12/2020 875.00p 875.00p 866.40p 872.00p 347191
16/12/2020 868.00p 874.00p 862.10p 869.00p 442869
15/12/2020 870.00p 872.00p 859.00p 861.00p 391149
14/12/2020 870.00p 871.32p 859.00p 868.00p 421978
11/12/2020 868.00p 869.20p 856.41p 866.00p 341404
10/12/2020 871.00p 871.00p 862.31p 867.00p 409012
09/12/2020 871.00p 871.00p 859.40p 861.00p 258964
08/12/2020 869.00p 869.00p 860.53p 865.00p 415448
07/12/2020 873.00p 873.00p 862.26p 867.00p 319353
04/12/2020 872.00p 872.00p 859.00p 865.00p 428831
03/12/2020 871.00p 871.00p 858.00p 866.00p 381419
02/12/2020 856.00p 870.00p 855.00p 866.00p 604385
01/12/2020 857.00p 860.00p 851.17p 860.00p 411576
30/11/2020 845.00p 862.00p 845.00p 852.00p 408295
27/11/2020 850.00p 860.00p 840.00p 860.00p 561574
26/11/2020 852.00p 852.00p 841.00p 846.00p 322237
25/11/2020 842.00p 848.00p 841.14p 848.00p 430424
24/11/2020 843.00p 846.20p 839.33p 842.00p 584728
23/11/2020 857.00p 857.00p 840.00p 842.00p 431530
20/11/2020 861.00p 861.00p 846.00p 846.00p 558025
19/11/2020 863.00p 863.00p 852.00p 857.00p 360818
18/11/2020 859.00p 865.00p 857.00p 862.00p 397365
17/11/2020 870.00p 872.00p 854.33p 861.00p 424008
16/11/2020 870.00p 882.00p 866.00p 868.00p 674344
13/11/2020 872.00p 873.00p 866.00p 868.00p 346007
12/11/2020 869.00p 880.97p 866.00p 876.00p 416657
10/11/2020 869.00p 869.00p 852.00p 863.00p 458620
09/11/2020 820.00p 874.00p 820.00p 860.00p 651596
06/11/2020 827.00p 827.00p 814.50p 817.00p 287946
05/11/2020 814.00p 827.54p 812.00p 821.00p 240119
04/11/2020 784.00p 813.00p 783.70p 813.00p 247167
03/11/2020 790.00p 798.00p 782.83p 798.00p 375436
02/11/2020 782.00p 787.00p 774.00p 782.00p 519929
30/10/2020 780.00p 783.00p 774.35p 782.00p 448242
29/10/2020 794.00p 794.00p 778.47p 783.00p 432063
28/10/2020 802.00p 802.00p 783.00p 788.00p 578244
27/10/2020 817.00p 817.00p 805.22p 809.00p 420596
26/10/2020 814.00p 823.00p 809.84p 812.00p 373304
23/10/2020 816.00p 827.03p 815.16p 825.00p 331623
22/10/2020 816.00p 824.00p 806.00p 822.00p 566076
21/10/2020 836.00p 836.00p 812.66p 817.00p 378308
20/10/2020 838.00p 840.08p 831.52p 836.00p 1260073
19/10/2020 842.00p 845.03p 831.61p 835.00p 354278
16/10/2020 834.00p 842.96p 832.38p 841.00p 265211
15/10/2020 834.00p 834.00p 821.12p 830.00p 482637
14/10/2020 843.00p 849.98p 835.00p 842.00p 188137
13/10/2020 850.00p 854.38p 839.22p 842.00p 321325
12/10/2020 847.00p 854.00p 847.00p 850.00p 361551
09/10/2020 851.00p 851.00p 839.50p 849.00p 310508
08/10/2020 841.00p 847.68p 835.51p 840.00p 290090
07/10/2020 851.00p 852.97p 841.00p 846.00p 291202
06/10/2020 856.00p 856.00p 843.46p 848.00p 230661
05/10/2020 855.00p 857.67p 847.33p 854.00p 379610
02/10/2020 840.00p 847.00p 832.05p 846.00p 317195
01/10/2020 849.00p 849.00p 839.00p 848.00p 289256
30/09/2020 832.00p 844.00p 832.00p 840.00p 256030
29/09/2020 853.00p 853.00p 833.53p 835.00p 367113
28/09/2020 836.00p 851.00p 832.40p 850.00p 236630
25/09/2020 819.00p 826.00p 815.00p 821.00p 330172
24/09/2020 821.00p 827.58p 812.00p 812.00p 370540
23/09/2020 837.00p 838.00p 822.25p 824.00p 448425
22/09/2020 830.00p 830.00p 818.67p 819.00p 544929
21/09/2020 840.00p 849.00p 821.00p 822.00p 520735
18/09/2020 863.00p 863.00p 849.02p 857.00p 270918
17/09/2020 855.00p 861.00p 844.44p 860.00p 233251
16/09/2020 860.00p 864.00p 858.00p 858.00p 263758
15/09/2020 860.00p 865.98p 850.00p 859.00p 218101
14/09/2020 860.00p 862.00p 853.10p 857.00p 332506
11/09/2020 851.00p 858.00p 845.80p 853.00p 349349
10/09/2020 853.00p 854.00p 845.72p 848.00p 290931
09/09/2020 830.00p 853.00p 830.00p 850.00p 245515
08/09/2020 826.00p 837.24p 826.00p 837.00p 312452
07/09/2020 815.00p 833.78p 813.66p 830.00p 204440
04/09/2020 820.00p 828.88p 809.00p 810.00p 275743
03/09/2020 838.00p 842.00p 826.00p 826.00p 387599
02/09/2020 827.00p 836.00p 821.13p 831.00p 272674
01/09/2020 838.00p 838.00p 814.33p 818.00p 504313
31/08/2020 838.00p 843.40p 830.39p 832.00p 290192
28/08/2020 838.00p 843.40p 830.39p 832.00p 290192
27/08/2020 840.00p 845.00p 837.22p 841.00p 325187
26/08/2020 844.00p 844.00p 835.37p 840.00p 251343
25/08/2020 847.00p 850.00p 838.00p 841.00p 229817
24/08/2020 842.00p 849.00p 838.50p 842.00p 259179
21/08/2020 837.00p 841.45p 830.24p 838.00p 273431
20/08/2020 844.00p 844.00p 835.03p 839.00p 254563
19/08/2020 842.00p 846.40p 838.00p 842.00p 319514
18/08/2020 845.00p 848.00p 835.00p 836.00p 279324
17/08/2020 846.00p 846.00p 838.00p 842.00p 245046
14/08/2020 849.00p 857.10p 836.25p 838.00p 277493
13/08/2020 850.00p 856.52p 849.50p 853.00p 296224
12/08/2020 841.00p 855.68p 839.50p 855.00p 243909
11/08/2020 839.00p 848.00p 836.05p 842.00p 185030
10/08/2020 842.00p 844.76p 830.00p 834.00p 212932
07/08/2020 835.00p 842.00p 831.05p 837.00p 212212
06/08/2020 836.00p 838.00p 824.00p 833.00p 387373
05/08/2020 839.00p 840.00p 832.79p 834.00p 546334
04/08/2020 850.00p 852.05p 829.00p 838.00p 227655
03/08/2020 825.00p 848.50p 824.00p 844.00p 320904
31/07/2020 831.00p 841.00p 827.00p 827.00p 387313
30/07/2020 848.00p 851.00p 822.00p 829.00p 336554
29/07/2020 842.00p 846.66p 831.65p 842.00p 294407
28/07/2020 842.00p 842.00p 828.80p 834.00p 234873
27/07/2020 833.00p 840.12p 830.00p 831.00p 241809
24/07/2020 849.00p 849.00p 829.00p 832.00p 210326
23/07/2020 843.00p 850.00p 836.50p 844.00p 254074
22/07/2020 845.00p 845.00p 834.00p 834.00p 288967
21/07/2020 839.00p 846.07p 833.20p 840.00p 333992
20/07/2020 834.00p 838.00p 827.32p 832.00p 209404
17/07/2020 840.00p 840.00p 829.00p 837.00p 397472
16/07/2020 828.00p 834.92p 823.33p 830.00p 324508
15/07/2020 842.00p 842.00p 832.62p 841.00p 271960
14/07/2020 831.00p 834.28p 823.17p 830.00p 291852
13/07/2020 835.00p 838.00p 828.90p 838.00p 446108
10/07/2020 820.00p 827.00p 815.44p 823.00p 381281
09/07/2020 843.00p 843.00p 820.00p 820.00p 372269
08/07/2020 832.00p 839.00p 827.55p 832.00p 292675
07/07/2020 850.00p 850.00p 831.00p 832.00p 375435
06/07/2020 849.00p 852.00p 840.00p 842.00p 396451
03/07/2020 840.00p 846.45p 830.00p 830.00p 330309
02/07/2020 839.00p 840.00p 830.92p 835.00p 386101
01/07/2020 841.00p 841.00p 817.00p 827.00p 419039
30/06/2020 844.00p 844.00p 827.31p 829.00p 269049
29/06/2020 830.00p 843.00p 827.42p 840.00p 212561
26/06/2020 836.00p 847.00p 831.77p 838.00p 343348
25/06/2020 828.00p 831.00p 813.00p 828.00p 666665
24/06/2020 854.00p 854.00p 830.00p 830.00p 342688
23/06/2020 845.00p 856.46p 845.00p 856.00p 368861
22/06/2020 850.00p 852.14p 842.00p 842.00p 363728
19/06/2020 841.00p 858.00p 841.00p 857.00p 680241
18/06/2020 840.00p 848.00p 832.00p 836.00p 413485
17/06/2020 836.00p 845.00p 836.00p 840.00p 582961

*Close Price adjusted for both dividends and splits