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
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
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

*Close Price adjusted for both dividends and splits