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
16/06/2020 830.00p 842.00p 823.94p 830.00p 577230
15/06/2020 799.00p 818.00p 796.37p 815.00p 505950
12/06/2020 815.00p 824.00p 804.15p 813.00p 534965
11/06/2020 831.00p 833.00p 820.00p 820.00p 573055
10/06/2020 839.00p 846.00p 833.93p 843.00p 406284
09/06/2020 850.00p 852.67p 833.00p 833.00p 407195
08/06/2020 855.00p 855.00p 842.00p 849.00p 394883
05/06/2020 855.00p 858.45p 847.00p 854.00p 369253
04/06/2020 847.00p 859.38p 845.50p 849.00p 410251
03/06/2020 845.00p 856.00p 839.00p 851.00p 481100
02/06/2020 844.00p 844.00p 834.00p 837.00p 274110
01/06/2020 850.00p 850.00p 830.00p 835.00p 375374
29/05/2020 835.00p 841.02p 829.00p 830.00p 389366
28/05/2020 834.00p 846.00p 828.33p 844.00p 324559
27/05/2020 826.00p 830.80p 818.00p 829.00p 402126
26/05/2020 821.00p 832.00p 820.00p 823.00p 448171
25/05/2020 800.00p 812.05p 793.77p 810.00p 327804
22/05/2020 800.00p 812.05p 793.77p 810.00p 327804
21/05/2020 805.00p 816.00p 803.00p 803.00p 447842
20/05/2020 808.00p 813.00p 805.00p 808.00p 629886
19/05/2020 818.00p 819.00p 803.00p 809.00p 510779
18/05/2020 793.00p 812.00p 785.85p 811.00p 476256
15/05/2020 792.00p 792.00p 778.00p 781.00p 389746
14/05/2020 791.00p 797.00p 766.00p 766.00p 629653
13/05/2020 791.00p 806.00p 789.00p 789.00p 422984
12/05/2020 803.00p 813.75p 796.25p 807.00p 455685
11/05/2020 798.00p 803.00p 787.74p 794.00p 612671
08/05/2020 774.00p 790.00p 774.00p 786.00p 425271
07/05/2020 774.00p 790.00p 774.00p 786.00p 425271
06/05/2020 775.00p 778.00p 770.00p 770.00p 342131
05/05/2020 782.00p 782.00p 766.87p 772.00p 456378
04/05/2020 776.00p 780.00p 762.75p 767.00p 537821
01/05/2020 777.00p 778.33p 766.00p 776.00p 462471
30/04/2020 805.00p 808.00p 778.00p 778.00p 501262
29/04/2020 794.00p 801.00p 785.00p 799.00p 815754
28/04/2020 774.00p 790.00p 772.70p 788.00p 483950
27/04/2020 769.00p 780.00p 768.04p 770.00p 398473
24/04/2020 773.00p 773.00p 755.00p 755.00p 398367
23/04/2020 780.00p 781.25p 767.10p 774.00p 374279
22/04/2020 775.00p 781.36p 769.00p 781.00p 440722
21/04/2020 785.00p 794.00p 769.00p 769.00p 520411
20/04/2020 786.00p 793.31p 779.46p 790.00p 401741
17/04/2020 779.00p 792.00p 774.00p 784.00p 616128
16/04/2020 763.00p 768.00p 754.19p 762.00p 513893
15/04/2020 770.00p 772.50p 751.00p 752.00p 661118
14/04/2020 786.00p 788.00p 770.00p 772.00p 670241
09/04/2020 766.00p 780.00p 757.74p 780.00p 765873
08/04/2020 742.00p 758.00p 741.99p 758.00p 583259
07/04/2020 754.00p 771.00p 747.40p 757.00p 980714
06/04/2020 735.00p 743.00p 723.00p 739.00p 711546
03/04/2020 717.00p 718.00p 699.00p 708.00p 973972
02/04/2020 739.00p 739.00p 706.07p 707.00p 1159816
01/04/2020 748.00p 748.00p 722.30p 730.00p 607710
31/03/2020 756.00p 770.00p 746.00p 760.00p 773661
30/03/2020 740.00p 749.00p 714.00p 742.00p 723899
27/03/2020 755.00p 755.50p 723.00p 734.00p 811083
26/03/2020 735.00p 762.00p 726.00p 762.00p 855354
25/03/2020 719.00p 757.67p 710.21p 747.00p 890386
24/03/2020 680.00p 713.00p 676.71p 713.00p 846695
23/03/2020 653.00p 670.00p 622.50p 666.00p 1099271
20/03/2020 672.00p 703.00p 665.00p 683.00p 1187809
19/03/2020 619.00p 649.00p 595.00p 638.00p 1211634
18/03/2020 659.00p 659.00p 603.00p 611.00p 1013349
17/03/2020 691.00p 693.00p 624.00p 663.00p 1205226
16/03/2020 669.00p 671.00p 619.91p 660.00p 1380787
13/03/2020 708.00p 744.00p 699.00p 702.00p 989260
12/03/2020 727.00p 729.20p 685.98p 695.00p 1753663
11/03/2020 779.00p 779.00p 746.00p 747.00p 403505
10/03/2020 789.00p 789.00p 754.10p 755.00p 713352
09/03/2020 750.00p 772.00p 731.00p 765.00p 1108617
06/03/2020 797.00p 802.00p 787.93p 798.00p 774982
05/03/2020 837.00p 837.00p 806.75p 818.00p 484241
04/03/2020 833.00p 846.00p 816.40p 826.00p 394473
03/03/2020 821.00p 842.00p 818.66p 829.00p 703069
02/03/2020 809.00p 828.90p 786.00p 811.00p 878678
28/02/2020 800.00p 805.74p 768.00p 795.00p 1592869
27/02/2020 855.00p 855.00p 823.00p 828.00p 939993
26/02/2020 865.00p 867.00p 834.00p 863.00p 846379
25/02/2020 887.00p 892.50p 868.00p 868.00p 436132
24/02/2020 899.00p 899.40p 877.84p 881.00p 624919
21/02/2020 914.00p 920.00p 910.23p 912.00p 256064
20/02/2020 922.00p 926.62p 916.38p 920.00p 235999
19/02/2020 907.00p 927.00p 907.00p 925.00p 430289
18/02/2020 900.00p 911.00p 899.00p 911.00p 376308
17/02/2020 909.00p 909.00p 905.22p 907.00p 222911
14/02/2020 902.00p 908.00p 902.00p 907.00p 230680
13/02/2020 913.00p 913.00p 902.00p 908.00p 339780
12/02/2020 908.00p 914.00p 907.50p 908.00p 215767
11/02/2020 907.00p 914.00p 906.00p 908.00p 325328
10/02/2020 907.00p 910.20p 901.91p 904.00p 370492
07/02/2020 915.00p 916.11p 906.96p 909.00p 337477
06/02/2020 921.00p 923.00p 916.00p 918.00p 304495
05/02/2020 910.00p 919.87p 907.99p 916.00p 388112
04/02/2020 895.00p 915.00p 894.55p 911.00p 367878
03/02/2020 887.00p 895.00p 886.03p 891.00p 295609
31/01/2020 890.00p 896.00p 886.03p 889.00p 564785
30/01/2020 885.00p 890.00p 880.00p 890.00p 304823
29/01/2020 889.00p 891.77p 884.70p 889.00p 733958
28/01/2020 884.00p 889.00p 873.00p 887.00p 422571
27/01/2020 889.00p 889.77p 874.00p 878.00p 586179
24/01/2020 888.00p 896.00p 888.00p 893.00p 265701
23/01/2020 892.00p 895.00p 885.00p 885.00p 398070
22/01/2020 886.00p 896.00p 886.00p 891.00p 393665
21/01/2020 887.00p 887.00p 877.90p 885.00p 408935
20/01/2020 890.00p 894.24p 887.00p 887.00p 396945
17/01/2020 892.00p 894.00p 881.00p 890.00p 489525
16/01/2020 890.00p 895.00p 887.50p 889.00p 506884
15/01/2020 883.00p 890.00p 882.00p 888.00p 428207
14/01/2020 886.00p 889.00p 881.00p 881.00p 499973
13/01/2020 887.00p 893.00p 885.17p 886.00p 452072
10/01/2020 890.00p 894.00p 884.87p 887.00p 489546
09/01/2020 883.00p 886.39p 878.25p 883.00p 553149
08/01/2020 878.00p 882.00p 874.01p 877.00p 480135
07/01/2020 887.00p 893.00p 880.00p 881.00p 506802
06/01/2020 891.00p 893.00p 879.00p 880.00p 688839
03/01/2020 906.00p 906.00p 886.38p 895.00p 519303
02/01/2020 901.00p 910.00p 900.05p 905.00p 597732
31/12/2019 909.00p 909.00p 899.00p 900.00p 239083
30/12/2019 924.00p 924.00p 907.00p 907.00p 789355
27/12/2019 922.00p 928.00p 918.92p 920.00p 191907
24/12/2019 923.00p 925.00p 920.00p 921.00p 127029
23/12/2019 913.00p 927.00p 908.51p 923.00p 319317
20/12/2019 905.00p 914.00p 903.99p 910.00p 675920
19/12/2019 905.00p 906.00p 897.00p 903.00p 469538
18/12/2019 904.00p 909.00p 901.05p 907.00p 339225
17/12/2019 907.00p 910.00p 899.45p 907.00p 525341
16/12/2019 894.00p 913.00p 891.60p 912.00p 860781
13/12/2019 888.00p 898.00p 878.03p 890.00p 1047348
12/12/2019 881.00p 885.78p 878.00p 885.00p 324009
11/12/2019 885.00p 887.00p 873.88p 878.00p 362113
10/12/2019 883.00p 887.00p 873.33p 887.00p 398481
09/12/2019 883.00p 886.00p 879.23p 883.00p 317982
06/12/2019 873.00p 881.00p 872.01p 880.00p 310458
05/12/2019 873.00p 875.00p 868.00p 871.00p 241723
04/12/2019 872.00p 874.00p 867.00p 870.00p 372274
03/12/2019 880.00p 881.00p 866.03p 872.00p 413344
02/12/2019 894.00p 898.00p 878.00p 879.00p 345901
29/11/2019 896.00p 900.00p 892.00p 894.00p 240846
28/11/2019 898.00p 899.00p 896.00p 897.00p 313868
27/11/2019 898.00p 902.00p 895.25p 902.00p 348103
26/11/2019 890.00p 897.00p 887.16p 895.00p 351561
25/11/2019 879.00p 891.00p 879.00p 888.00p 302504
22/11/2019 874.00p 884.00p 871.30p 878.00p 242339
21/11/2019 878.00p 879.12p 868.00p 871.00p 257019
20/11/2019 890.00p 890.00p 876.12p 880.00p 210047
19/11/2019 892.00p 898.00p 887.00p 888.00p 312849
18/11/2019 886.00p 890.00p 885.25p 886.00p 308991
15/11/2019 889.00p 890.01p 881.00p 887.00p 334038
14/11/2019 887.00p 893.00p 886.00p 887.00p 302842
13/11/2019 885.00p 890.00p 883.19p 887.00p 351593
12/11/2019 885.00p 891.00p 883.00p 887.00p 360056
11/11/2019 890.00p 890.00p 875.00p 880.00p 373920
08/11/2019 888.00p 890.00p 885.00p 886.00p 215465
07/11/2019 884.00p 893.00p 884.00p 889.00p 275115
06/11/2019 884.00p 887.25p 881.00p 885.00p 200389
05/11/2019 884.00p 887.00p 880.00p 885.00p 242955
04/11/2019 886.00p 891.17p 882.66p 883.00p 286239
01/11/2019 886.00p 889.00p 883.00p 883.00p 247257
31/10/2019 890.00p 895.00p 882.00p 882.00p 249961
30/10/2019 883.00p 889.00p 879.40p 886.00p 326281
29/10/2019 881.00p 883.00p 877.15p 881.00p 207626
28/10/2019 882.00p 884.00p 875.41p 882.00p 292123
25/10/2019 882.00p 886.00p 876.45p 884.00p 195811
24/10/2019 875.00p 884.00p 872.40p 884.00p 275526
23/10/2019 875.00p 875.00p 868.27p 875.00p 351576
22/10/2019 869.00p 874.33p 868.00p 873.00p 343881
21/10/2019 874.00p 877.00p 866.24p 873.00p 365482
18/10/2019 885.00p 885.00p 868.86p 876.00p 395698
17/10/2019 882.00p 886.70p 878.00p 882.00p 314279
16/10/2019 887.00p 890.00p 880.00p 883.00p 321720
15/10/2019 897.00p 897.06p 886.00p 887.00p 324898
14/10/2019 899.00p 900.36p 892.00p 894.00p 321573
11/10/2019 906.00p 906.00p 892.80p 900.00p 527352
10/10/2019 909.00p 909.00p 898.01p 903.00p 247063
09/10/2019 902.00p 908.36p 900.00p 904.00p 207680
08/10/2019 904.00p 907.00p 900.00p 900.00p 262145
07/10/2019 909.00p 909.41p 901.00p 905.00p 386715
04/10/2019 900.00p 904.80p 896.00p 904.00p 274005
03/10/2019 892.00p 902.97p 885.45p 892.00p 443463
02/10/2019 930.00p 933.10p 897.00p 897.00p 422586
01/10/2019 947.00p 947.00p 931.00p 931.00p 211270
30/09/2019 943.00p 944.28p 936.66p 942.00p 249808
27/09/2019 938.00p 946.00p 937.38p 943.00p 544336
26/09/2019 925.00p 938.00p 925.00p 933.00p 339850
25/09/2019 928.00p 931.10p 920.00p 923.00p 222744
24/09/2019 938.00p 941.00p 929.76p 933.00p 220278
23/09/2019 934.00p 938.10p 928.50p 934.00p 372229
20/09/2019 939.00p 939.00p 931.24p 934.00p 353760
19/09/2019 934.00p 940.00p 932.18p 940.00p 372408
18/09/2019 938.00p 942.00p 933.00p 934.00p 225578
17/09/2019 930.00p 942.00p 928.05p 938.00p 244667
16/09/2019 940.00p 940.00p 927.39p 933.00p 447463
13/09/2019 942.00p 943.00p 936.05p 939.00p 234252
12/09/2019 946.00p 946.00p 936.82p 943.00p 273286
11/09/2019 934.00p 948.00p 927.30p 937.00p 320838
10/09/2019 947.00p 947.00p 920.00p 925.00p 324040
09/09/2019 966.00p 966.00p 939.31p 941.00p 410831
06/09/2019 953.00p 958.00p 949.35p 958.00p 158712
05/09/2019 960.00p 966.00p 947.81p 950.00p 285271
04/09/2019 950.00p 961.00p 948.72p 957.00p 247047

*Close Price adjusted for both dividends and splits