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
15/06/2022 754.00p 761.00p 747.66p 761.00p 400159
14/06/2022 757.00p 757.00p 740.00p 743.00p 393169
13/06/2022 762.00p 762.00p 746.00p 753.00p 390755
10/06/2022 770.00p 775.00p 757.00p 765.00p 262550
09/06/2022 780.00p 784.09p 772.00p 778.00p 388779
08/06/2022 788.00p 792.60p 780.00p 783.00p 210375
07/06/2022 792.00p 801.00p 785.00p 792.00p 279203
06/06/2022 800.00p 803.50p 794.00p 800.00p 248205
03/06/2022 805.00p 806.00p 786.00p 787.00p 354088
02/06/2022 805.00p 806.00p 786.00p 787.00p 354088
01/06/2022 805.00p 806.00p 786.00p 787.00p 284088
31/05/2022 805.00p 805.00p 793.92p 798.00p 263285
30/05/2022 798.00p 803.25p 794.15p 798.00p 338380
27/05/2022 784.00p 797.00p 776.41p 797.00p 433439
26/05/2022 781.00p 783.00p 772.07p 783.00p 353021
25/05/2022 792.00p 792.00p 772.00p 780.00p 373972
24/05/2022 783.00p 785.00p 773.55p 782.00p 382793
23/05/2022 774.00p 790.00p 774.00p 787.00p 326712
20/05/2022 767.00p 775.00p 760.00p 775.00p 413441
19/05/2022 780.00p 780.00p 750.00p 760.00p 498325
18/05/2022 795.00p 799.00p 783.00p 786.00p 418004
17/05/2022 800.00p 800.01p 790.66p 797.00p 502661
16/05/2022 780.00p 796.00p 780.00p 796.00p 423715
13/05/2022 786.00p 793.00p 779.00p 793.00p 471558
12/05/2022 778.00p 780.00p 765.00p 779.00p 464603
11/05/2022 785.00p 790.40p 776.00p 787.00p 3062121
10/05/2022 786.00p 789.00p 779.00p 782.00p 466903
09/05/2022 786.00p 798.37p 772.00p 772.00p 447278
06/05/2022 808.00p 815.43p 787.46p 797.00p 366355
05/05/2022 829.00p 829.00p 809.90p 814.00p 442176
04/05/2022 820.00p 826.00p 810.96p 812.00p 370698
03/05/2022 837.00p 837.00p 821.72p 822.00p 267799
02/05/2022 830.00p 839.04p 824.07p 834.00p 393103
29/04/2022 830.00p 839.04p 824.07p 834.00p 393103
28/04/2022 829.00p 829.00p 820.00p 829.00p 460267
27/04/2022 822.00p 827.00p 809.00p 827.00p 387136
26/04/2022 835.00p 839.14p 828.00p 826.00p 159524
25/04/2022 810.00p 826.00p 808.16p 826.00p 363326
22/04/2022 822.00p 833.45p 822.00p 825.00p 340658
21/04/2022 829.00p 837.00p 825.69p 831.00p 257537
20/04/2022 817.00p 827.00p 817.00p 827.00p 327950
19/04/2022 828.00p 828.00p 812.90p 815.00p 253891
18/04/2022 827.00p 829.00p 821.00p 829.00p 283200
15/04/2022 827.00p 829.00p 821.00p 829.00p 283200
14/04/2022 827.00p 829.00p 821.00p 829.00p 283200
13/04/2022 825.00p 830.30p 818.00p 823.00p 262894
12/04/2022 837.00p 837.00p 822.76p 830.00p 407294
11/04/2022 832.00p 843.00p 831.00p 836.00p 369183
08/04/2022 837.00p 845.00p 833.00p 845.00p 286537
07/04/2022 834.00p 840.00p 829.00p 835.00p 422872
06/04/2022 837.00p 842.20p 828.00p 835.00p 480770
05/04/2022 830.00p 840.00p 828.00p 839.00p 327197
04/04/2022 828.00p 834.00p 823.00p 834.00p 424506
01/04/2022 832.00p 834.00p 825.00p 825.00p 313506
31/03/2022 830.00p 836.00p 826.89p 833.00p 636708
30/03/2022 837.00p 840.00p 830.87p 838.00p 234948
29/03/2022 829.00p 845.42p 824.89p 842.00p 453167
28/03/2022 818.00p 828.00p 818.00p 828.00p 604226
25/03/2022 817.00p 822.00p 813.10p 822.00p 233936
24/03/2022 825.00p 825.00p 811.33p 817.00p 312522
23/03/2022 821.00p 829.00p 816.00p 821.00p 379213
22/03/2022 828.00p 829.30p 818.00p 822.00p 2644020
21/03/2022 830.00p 833.99p 824.00p 825.00p 433106
18/03/2022 825.00p 833.00p 820.00p 833.00p 418821
17/03/2022 828.00p 828.40p 814.00p 827.00p 972637
16/03/2022 805.00p 827.00p 801.47p 827.00p 660517
15/03/2022 788.00p 794.00p 782.00p 794.00p 593066
14/03/2022 784.00p 797.00p 782.10p 793.00p 249913
11/03/2022 780.00p 796.00p 774.00p 783.00p 374242
10/03/2022 785.00p 789.68p 773.00p 773.00p 471892
09/03/2022 777.00p 787.00p 768.11p 787.00p 439678
08/03/2022 764.00p 770.22p 756.00p 756.00p 359463
07/03/2022 764.00p 778.85p 746.00p 764.00p 691389
04/03/2022 807.00p 811.85p 781.51p 788.00p 488854
03/03/2022 829.00p 829.00p 810.00p 813.00p 564447
02/03/2022 819.00p 829.00p 817.64p 825.00p 303240
01/03/2022 835.00p 835.00p 816.72p 822.00p 616201
28/02/2022 835.00p 835.00p 623.00p 834.00p 287304
25/02/2022 811.00p 833.00p 808.20p 833.00p 340269
24/02/2022 814.00p 815.84p 803.00p 807.00p 624274
23/02/2022 827.00p 840.56p 827.00p 836.00p 546873
22/02/2022 832.00p 840.00p 824.57p 830.00p 705452
21/02/2022 856.00p 856.00p 837.00p 839.00p 417088
18/02/2022 848.00p 856.00p 847.00p 847.00p 327888
17/02/2022 857.00p 857.00p 844.50p 849.00p 417056
16/02/2022 861.00p 861.00p 847.30p 853.00p 329636
15/02/2022 843.00p 859.78p 843.00p 856.00p 401199
14/02/2022 860.00p 860.00p 843.00p 848.00p 521747
11/02/2022 856.00p 870.00p 856.00p 867.00p 476775
10/02/2022 875.00p 875.53p 866.00p 870.00p 461173
09/02/2022 867.00p 881.00p 867.00p 875.00p 417000
08/02/2022 872.00p 873.00p 862.00p 867.00p 265898
07/02/2022 866.00p 873.36p 864.00p 867.00p 2015254
04/02/2022 878.00p 881.37p 864.00p 866.00p 270675
03/02/2022 885.00p 885.00p 871.00p 871.00p 294298
02/02/2022 884.00p 887.00p 873.35p 882.00p 286896
01/02/2022 875.00p 885.00p 871.32p 875.00p 317498
31/01/2022 869.00p 870.00p 862.00p 868.00p 416480
28/01/2022 865.00p 874.24p 855.00p 856.00p 542129
27/01/2022 862.00p 875.90p 856.00p 873.00p 263367
26/01/2022 887.00p 887.00p 872.00p 874.00p 889839
25/01/2022 880.00p 880.00p 865.97p 879.00p 340335
24/01/2022 884.00p 890.00p 860.44p 870.00p 745752
21/01/2022 883.00p 887.03p 880.00p 886.00p 551724
20/01/2022 884.00p 892.00p 882.42p 889.00p 709316
19/01/2022 870.00p 885.00p 870.00p 882.00p 780482
18/01/2022 893.00p 893.00p 874.00p 881.00p 366757
17/01/2022 887.00p 895.00p 882.38p 885.00p 357896
14/01/2022 891.00p 891.00p 882.00p 885.00p 281742
13/01/2022 892.00p 892.03p 885.00p 888.00p 455396
12/01/2022 900.00p 901.00p 890.00p 890.00p 369794
10/01/2022 905.00p 907.98p 894.00p 896.00p 327864
07/01/2022 909.00p 909.00p 901.00p 906.00p 314801
06/01/2022 919.00p 929.17p 905.00p 910.00p 312332
05/01/2022 931.00p 933.24p 923.00p 923.00p 289428
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

*Close Price adjusted for both dividends and splits