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
03/09/2019 952.00p 952.96p 944.00p 948.00p 271691
02/09/2019 941.00p 952.00p 933.50p 951.00p 306555
30/08/2019 930.00p 943.00p 930.00p 934.00p 275073
29/08/2019 926.00p 933.00p 922.03p 929.00p 173931
28/08/2019 919.00p 925.77p 916.53p 924.00p 242941
27/08/2019 923.00p 923.00p 915.29p 923.00p 260780
23/08/2019 925.00p 929.00p 917.00p 919.00p 201303
22/08/2019 926.00p 934.00p 918.36p 920.00p 205634
21/08/2019 925.00p 933.56p 921.50p 931.00p 213573
20/08/2019 932.00p 936.00p 921.00p 926.00p 288791
19/08/2019 920.00p 932.00p 920.00p 929.00p 365149
16/08/2019 903.00p 923.30p 903.00p 923.00p 346793
15/08/2019 912.00p 912.00p 895.00p 907.00p 491917
14/08/2019 921.00p 926.50p 906.00p 906.00p 296096
13/08/2019 921.00p 926.00p 912.35p 921.00p 231729
12/08/2019 935.00p 944.75p 922.00p 924.00p 351383
09/08/2019 932.00p 937.66p 926.00p 933.00p 271572
08/08/2019 917.00p 930.00p 916.50p 929.00p 383917
07/08/2019 910.00p 919.00p 904.00p 910.00p 349560
06/08/2019 909.00p 916.17p 905.00p 908.00p 401884
05/08/2019 936.00p 939.00p 911.00p 912.00p 376091
02/08/2019 950.00p 951.50p 936.00p 936.00p 382568
01/08/2019 939.00p 956.00p 938.38p 956.00p 300013
31/07/2019 944.00p 944.55p 938.00p 941.00p 195956
30/07/2019 948.00p 952.00p 944.00p 944.00p 339720
29/07/2019 928.00p 951.00p 924.00p 946.00p 350391
26/07/2019 914.00p 928.00p 914.00p 927.00p 321380
25/07/2019 936.00p 936.00p 914.00p 915.00p 489014
24/07/2019 937.00p 937.49p 932.00p 932.00p 252655
23/07/2019 935.00p 941.00p 935.00p 935.00p 217174
22/07/2019 936.00p 938.00p 933.10p 934.00p 299283
19/07/2019 935.00p 941.00p 933.00p 934.00p 286617
18/07/2019 936.00p 938.70p 931.50p 936.00p 290442
17/07/2019 936.00p 942.00p 934.15p 938.00p 586528
16/07/2019 927.00p 937.00p 924.04p 934.00p 323602
15/07/2019 924.00p 928.00p 921.19p 926.00p 260311
12/07/2019 925.00p 925.98p 921.00p 922.00p 171828
11/07/2019 924.00p 925.50p 922.00p 923.00p 419407
10/07/2019 924.00p 924.90p 920.04p 921.00p 258259
09/07/2019 929.00p 932.00p 923.00p 924.00p 246064
08/07/2019 930.00p 933.00p 928.00p 928.00p 410088
05/07/2019 934.00p 941.78p 930.00p 932.00p 360719
04/07/2019 938.00p 942.00p 934.80p 940.00p 208640
03/07/2019 923.00p 937.00p 923.00p 937.00p 266872
02/07/2019 919.00p 925.75p 916.11p 925.00p 393785
01/07/2019 910.00p 922.00p 910.00p 917.00p 413245
28/06/2019 904.00p 913.00p 902.35p 910.00p 313886
27/06/2019 908.00p 908.00p 899.00p 904.00p 220367
26/06/2019 907.00p 912.00p 904.00p 906.00p 241419
25/06/2019 908.00p 911.00p 904.50p 911.00p 216597
24/06/2019 899.00p 911.00p 899.00p 906.00p 363052
21/06/2019 903.00p 908.00p 901.00p 902.00p 665322
20/06/2019 901.00p 908.91p 899.54p 904.00p 343550
19/06/2019 907.00p 907.00p 895.00p 895.00p 389188
18/06/2019 895.00p 909.00p 891.04p 904.00p 625555
17/06/2019 891.00p 896.00p 887.00p 894.00p 284907
14/06/2019 891.00p 891.00p 884.45p 888.00p 701757
13/06/2019 895.00p 898.00p 887.00p 888.00p 378010
12/06/2019 897.00p 898.00p 889.00p 894.00p 549232
11/06/2019 899.00p 899.29p 894.00p 894.00p 341317
10/06/2019 898.00p 899.25p 893.50p 897.00p 364748
07/06/2019 885.00p 895.00p 885.00p 895.00p 518614
06/06/2019 884.00p 889.00p 880.38p 884.00p 315130
05/06/2019 883.00p 887.00p 880.00p 882.00p 322775
04/06/2019 888.00p 888.00p 879.00p 882.00p 335376
03/06/2019 884.00p 887.00p 879.34p 886.00p 324545
31/05/2019 892.00p 892.00p 882.66p 887.00p 352369
30/05/2019 882.00p 894.00p 882.00p 893.00p 477871
29/05/2019 893.00p 893.00p 878.67p 881.00p 390294
28/05/2019 896.00p 898.00p 892.00p 894.00p 327699
24/05/2019 889.00p 897.75p 889.00p 894.00p 247570
23/05/2019 897.00p 898.78p 888.00p 889.00p 359447
22/05/2019 897.00p 904.00p 896.00p 898.00p 250527
21/05/2019 897.00p 905.00p 892.06p 895.00p 420959
20/05/2019 903.00p 903.00p 893.07p 894.00p 416614
17/05/2019 900.00p 902.00p 893.00p 899.00p 395138
16/05/2019 887.00p 899.00p 885.11p 898.00p 382504
15/05/2019 878.00p 886.00p 877.02p 886.00p 351614
14/05/2019 873.00p 880.00p 870.78p 877.00p 427734
13/05/2019 878.00p 878.46p 866.74p 867.00p 303438
10/05/2019 878.00p 880.50p 876.00p 877.00p 427906
09/05/2019 876.00p 876.03p 870.25p 872.00p 452399
08/05/2019 870.00p 880.00p 867.14p 880.00p 381587
07/05/2019 876.00p 880.00p 869.10p 871.00p 566538
03/05/2019 875.00p 878.47p 872.40p 874.00p 385799
02/05/2019 878.00p 879.44p 871.50p 873.00p 379273
01/05/2019 879.00p 884.00p 877.00p 881.00p 253905
30/04/2019 879.00p 882.12p 874.08p 877.00p 408717
29/04/2019 881.00p 881.00p 876.00p 879.00p 418766
26/04/2019 875.00p 879.61p 872.15p 878.00p 362645
25/04/2019 875.00p 876.00p 869.46p 874.00p 348367
24/04/2019 873.00p 875.00p 868.63p 875.00p 482161
23/04/2019 866.00p 872.00p 863.00p 872.00p 695439
18/04/2019 857.00p 864.00p 855.38p 863.00p 461588
17/04/2019 855.00p 858.00p 854.10p 857.00p 345292
16/04/2019 851.00p 856.00p 851.00p 854.00p 512417
15/04/2019 846.00p 851.00p 844.35p 848.00p 439421
12/04/2019 846.00p 851.00p 842.44p 846.00p 438187
11/04/2019 840.00p 846.00p 837.45p 846.00p 378113
10/04/2019 841.00p 841.00p 836.00p 839.00p 419296
09/04/2019 843.00p 846.00p 838.00p 839.00p 439541
08/04/2019 846.00p 847.21p 841.00p 841.00p 460142
05/04/2019 844.00p 848.50p 842.00p 846.00p 387004
04/04/2019 834.00p 843.00p 832.00p 843.00p 468435
03/04/2019 839.00p 843.00p 834.12p 843.00p 465303
02/04/2019 835.00p 839.00p 833.20p 837.00p 420211
01/04/2019 830.00p 835.00p 829.30p 833.00p 397440
29/03/2019 825.00p 830.11p 822.00p 829.00p 397247
28/03/2019 815.00p 824.00p 812.45p 822.00p 344771
27/03/2019 817.00p 818.80p 811.34p 814.00p 327441
26/03/2019 808.00p 818.00p 807.64p 815.00p 402765
25/03/2019 803.00p 808.00p 802.00p 808.00p 365042
22/03/2019 820.00p 821.50p 807.00p 810.00p 468560
21/03/2019 821.00p 823.00p 815.00p 823.00p 372966
20/03/2019 823.00p 825.00p 817.00p 817.00p 565558
19/03/2019 822.00p 824.00p 820.00p 820.00p 429624
18/03/2019 819.00p 822.00p 816.00p 822.00p 393083
15/03/2019 811.00p 820.00p 808.75p 820.00p 778625
14/03/2019 807.00p 810.00p 801.00p 809.00p 385039
13/03/2019 803.00p 811.00p 802.44p 807.00p 322421
12/03/2019 801.00p 807.00p 798.00p 806.00p 297667
11/03/2019 801.00p 804.49p 798.57p 801.00p 314449
08/03/2019 802.00p 802.00p 795.00p 797.00p 242153
07/03/2019 805.00p 805.35p 800.00p 801.00p 800116
06/03/2019 809.00p 809.00p 805.00p 805.00p 196600
05/03/2019 810.00p 811.00p 806.00p 807.00p 310583
04/03/2019 805.00p 810.00p 804.00p 808.00p 249315
01/03/2019 803.00p 805.50p 798.00p 802.00p 554677
28/02/2019 793.00p 799.00p 792.39p 797.00p 875954
27/02/2019 804.00p 804.00p 792.35p 795.00p 305783
26/02/2019 806.00p 806.00p 799.01p 804.00p 245884
25/02/2019 812.00p 813.50p 807.00p 807.00p 312106
22/02/2019 809.00p 812.79p 805.20p 810.00p 138660
21/02/2019 805.00p 810.00p 802.32p 808.00p 268217
20/02/2019 806.00p 806.00p 801.19p 804.00p 217652
19/02/2019 811.00p 811.00p 802.00p 802.00p 297117
18/02/2019 811.00p 814.00p 808.15p 811.00p 368252
15/02/2019 808.00p 815.00p 807.00p 812.00p 457086
14/02/2019 811.00p 813.40p 808.00p 810.00p 394753
13/02/2019 801.00p 810.00p 801.00p 809.00p 326471
12/02/2019 803.00p 806.00p 797.00p 798.00p 302046
11/02/2019 793.00p 800.00p 789.75p 798.00p 325497
08/02/2019 794.00p 794.00p 787.00p 787.00p 201715
07/02/2019 797.00p 800.00p 790.00p 792.00p 309587
06/02/2019 798.00p 800.00p 795.00p 798.00p 350939
05/02/2019 785.00p 798.00p 783.96p 798.00p 552502
04/02/2019 782.00p 785.21p 778.84p 783.00p 356097
01/02/2019 770.00p 783.05p 770.00p 780.00p 280781
31/01/2019 776.00p 776.00p 768.00p 770.00p 320345
30/01/2019 768.00p 775.00p 765.41p 771.00p 301779
29/01/2019 758.00p 765.00p 756.25p 763.00p 264795
28/01/2019 763.00p 763.00p 753.13p 757.00p 325859
25/01/2019 769.00p 769.00p 761.00p 762.00p 281601
24/01/2019 768.00p 770.00p 765.00p 766.00p 324592
23/01/2019 769.00p 770.00p 763.88p 767.00p 274081
22/01/2019 774.00p 776.00p 766.32p 768.00p 216457
21/01/2019 775.00p 777.00p 771.12p 775.00p 280538
18/01/2019 767.00p 774.00p 762.49p 774.00p 363159
17/01/2019 759.00p 763.48p 757.60p 763.00p 257779
16/01/2019 770.00p 770.00p 760.50p 761.00p 302503
15/01/2019 768.00p 770.00p 763.00p 770.00p 268659
14/01/2019 768.00p 769.50p 761.00p 763.00p 588759
11/01/2019 769.00p 778.00p 769.00p 772.00p 290498
10/01/2019 770.00p 772.00p 763.20p 771.00p 260447
09/01/2019 766.00p 774.00p 765.00p 771.00p 409886
08/01/2019 761.00p 769.78p 758.80p 765.00p 351349
07/01/2019 765.00p 766.00p 758.04p 761.00p 188706
04/01/2019 753.00p 764.00p 747.38p 763.00p 220542
03/01/2019 756.00p 756.00p 745.00p 745.00p 314926
02/01/2019 745.00p 757.00p 742.11p 755.00p 246479
31/12/2018 754.00p 757.38p 750.00p 753.00p 174180
28/12/2018 746.00p 757.00p 744.47p 757.00p 202885
27/12/2018 752.00p 755.95p 738.77p 741.00p 151865
24/12/2018 755.00p 757.00p 745.00p 746.00p 154121
21/12/2018 759.00p 759.00p 748.25p 757.00p 715327
20/12/2018 749.00p 759.77p 745.98p 755.00p 555112
19/12/2018 752.00p 761.00p 750.00p 760.00p 185758
18/12/2018 757.00p 757.00p 748.75p 753.00p 271339
17/12/2018 762.00p 765.45p 754.00p 760.00p 309428
14/12/2018 765.00p 766.98p 756.50p 764.00p 142544
13/12/2018 770.00p 770.00p 763.00p 766.00p 185290
12/12/2018 761.00p 770.00p 757.50p 769.00p 193942
11/12/2018 754.00p 761.40p 750.00p 758.00p 256263
10/12/2018 753.00p 759.00p 749.00p 749.00p 365445
07/12/2018 752.00p 762.39p 750.20p 755.00p 364174
06/12/2018 767.00p 767.10p 744.71p 746.00p 468662
05/12/2018 770.00p 773.56p 767.00p 768.00p 202935
04/12/2018 783.00p 785.78p 778.87p 779.00p 163616
03/12/2018 787.00p 793.00p 782.00p 784.00p 262239
30/11/2018 785.00p 785.00p 774.00p 775.00p 288137
29/11/2018 790.00p 790.00p 782.00p 782.00p 263862
28/11/2018 786.00p 786.98p 782.00p 782.00p 188201
27/11/2018 784.00p 787.00p 778.00p 783.00p 372039
26/11/2018 775.00p 782.24p 775.00p 780.00p 358467
23/11/2018 768.00p 773.00p 764.25p 770.00p 734021
22/11/2018 764.00p 768.47p 761.00p 764.00p 556237
21/11/2018 764.00p 769.00p 755.00p 769.00p 246299
20/11/2018 768.00p 768.00p 756.00p 759.00p 295387
19/11/2018 776.00p 778.00p 769.00p 770.00p 334972
16/11/2018 775.00p 778.00p 765.00p 776.00p 340596

*Close Price adjusted for both dividends and splits