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
15/11/2018 770.00p 774.00p 763.50p 768.00p 597089
14/11/2018 772.00p 773.00p 763.00p 763.00p 389025
13/11/2018 769.00p 771.00p 765.50p 770.00p 390742
12/11/2018 769.00p 772.00p 762.68p 765.00p 239433
09/11/2018 765.00p 770.00p 763.42p 768.00p 181495
08/11/2018 769.00p 770.00p 765.40p 770.00p 238829
07/11/2018 760.00p 767.00p 760.00p 765.00p 317948
06/11/2018 762.00p 763.76p 757.43p 758.00p 247453
05/11/2018 765.00p 766.00p 759.17p 764.00p 309135
02/11/2018 769.00p 773.70p 764.00p 765.00p 296724
01/11/2018 764.00p 768.45p 759.20p 762.00p 282322
31/10/2018 758.00p 768.00p 758.00p 765.00p 332932
30/10/2018 755.00p 756.00p 747.00p 754.00p 328984
29/10/2018 750.00p 759.00p 746.40p 753.00p 311618
26/10/2018 753.00p 755.00p 740.71p 746.00p 374562
25/10/2018 740.00p 758.00p 736.00p 758.00p 352538
24/10/2018 749.00p 753.61p 742.00p 743.00p 203679
23/10/2018 758.00p 758.00p 740.05p 746.00p 302268
22/10/2018 757.00p 766.00p 755.39p 760.00p 311951
19/10/2018 755.00p 756.00p 747.00p 755.00p 140366
18/10/2018 747.00p 755.00p 745.03p 752.00p 321954
17/10/2018 754.00p 756.28p 746.00p 748.00p 333647
16/10/2018 742.00p 751.00p 739.00p 751.00p 330551
15/10/2018 741.00p 745.00p 735.00p 740.00p 362410
12/10/2018 750.00p 752.95p 740.80p 745.00p 409567
11/10/2018 750.00p 750.00p 736.00p 740.00p 734859
10/10/2018 778.00p 778.00p 758.00p 758.00p 345240
09/10/2018 778.00p 779.32p 770.12p 776.00p 224709
08/10/2018 784.00p 788.65p 774.00p 776.00p 350175
05/10/2018 791.00p 795.00p 784.00p 784.00p 432580
04/10/2018 811.00p 811.00p 790.09p 792.00p 461501
03/10/2018 817.00p 819.00p 814.29p 816.00p 151013
02/10/2018 820.00p 821.05p 813.48p 816.00p 228431
01/10/2018 821.00p 824.00p 816.08p 823.00p 194931
28/09/2018 819.00p 820.00p 814.00p 818.00p 421933
27/09/2018 821.00p 821.00p 813.00p 816.00p 132124
26/09/2018 818.00p 819.00p 815.06p 817.00p 196455
25/09/2018 820.00p 820.00p 815.00p 817.00p 205811
24/09/2018 823.00p 824.00p 816.17p 819.00p 184137
21/09/2018 820.00p 826.00p 817.00p 824.00p 347681
20/09/2018 818.00p 818.00p 812.14p 816.00p 214855
19/09/2018 822.00p 825.00p 814.01p 815.00p 259493
18/09/2018 822.00p 827.00p 818.00p 822.00p 169610
17/09/2018 827.00p 827.00p 822.00p 825.00p 158055
14/09/2018 824.00p 829.00p 821.80p 828.00p 152180
13/09/2018 828.00p 828.12p 817.87p 818.00p 233169
12/09/2018 828.00p 832.00p 825.01p 832.00p 230791
11/09/2018 827.00p 828.00p 823.00p 826.00p 199576
10/09/2018 824.00p 832.00p 823.20p 827.00p 257892
07/09/2018 832.00p 833.00p 819.00p 827.00p 378299
06/09/2018 832.00p 835.25p 826.00p 829.00p 228612
05/09/2018 840.00p 842.00p 831.00p 835.00p 214566
04/09/2018 848.00p 852.00p 840.35p 844.00p 196619
03/09/2018 845.00p 849.00p 842.30p 849.00p 173272
31/08/2018 850.00p 850.00p 841.00p 843.00p 192672
30/08/2018 851.00p 851.00p 845.00p 847.00p 205625
29/08/2018 858.00p 858.00p 850.00p 852.00p 226627
28/08/2018 850.00p 856.02p 848.18p 854.00p 263971
24/08/2018 845.00p 847.00p 843.34p 846.00p 235180
23/08/2018 842.00p 844.00p 840.40p 844.00p 287288
22/08/2018 838.00p 842.00p 835.55p 842.00p 182783
21/08/2018 845.00p 847.96p 837.00p 837.00p 194439
20/08/2018 844.00p 848.50p 838.00p 838.00p 188415
17/08/2018 841.00p 846.00p 840.20p 842.00p 203103
16/08/2018 837.00p 843.00p 837.00p 841.00p 134528
15/08/2018 839.00p 842.00p 833.00p 834.00p 206161
14/08/2018 839.00p 843.00p 838.00p 838.00p 131796
13/08/2018 837.00p 839.00p 833.00p 837.00p 417657
10/08/2018 839.00p 843.00p 837.00p 839.00p 230566
09/08/2018 845.00p 845.00p 840.00p 840.00p 173254
08/08/2018 842.00p 846.00p 837.02p 842.00p 394549
07/08/2018 837.00p 844.11p 836.00p 840.00p 260140
06/08/2018 828.00p 838.00p 824.64p 836.00p 329500
03/08/2018 821.00p 831.00p 820.90p 825.00p 206742
02/08/2018 821.00p 821.00p 815.00p 818.00p 341726
01/08/2018 823.00p 825.05p 817.10p 821.00p 178173
31/07/2018 823.00p 828.00p 822.25p 823.00p 190757
30/07/2018 828.00p 829.00p 822.00p 823.00p 240779
27/07/2018 835.00p 835.35p 831.00p 833.00p 242780
26/07/2018 834.00p 835.00p 830.00p 834.00p 197192
25/07/2018 836.00p 836.00p 830.00p 833.00p 177995
24/07/2018 838.00p 840.00p 832.01p 837.00p 269782
23/07/2018 837.00p 839.00p 833.00p 835.00p 306266
20/07/2018 836.00p 843.30p 835.00p 843.00p 146360
19/07/2018 835.00p 841.31p 835.00p 838.00p 173984
18/07/2018 831.00p 838.00p 827.40p 837.00p 256650
17/07/2018 821.00p 826.00p 818.25p 824.00p 200569
16/07/2018 828.00p 829.00p 817.64p 821.00p 212484
13/07/2018 825.00p 830.00p 824.00p 824.00p 155521
12/07/2018 814.00p 824.00p 814.00p 823.00p 168615
11/07/2018 818.00p 818.01p 811.00p 814.00p 178321
10/07/2018 818.00p 824.07p 818.00p 820.00p 192561
09/07/2018 816.00p 821.00p 813.90p 820.00p 222382
06/07/2018 813.00p 816.00p 810.67p 814.00p 184289
05/07/2018 810.00p 814.00p 807.00p 809.00p 163219
04/07/2018 809.00p 810.00p 807.25p 810.00p 269548
03/07/2018 810.00p 811.00p 807.25p 810.00p 211319
02/07/2018 808.00p 810.22p 803.00p 806.00p 235165
29/06/2018 809.00p 815.00p 807.33p 812.00p 266311
28/06/2018 809.00p 810.00p 802.15p 805.00p 182964
27/06/2018 803.00p 812.00p 799.00p 808.00p 244530
26/06/2018 804.00p 808.00p 800.30p 804.00p 180144
25/06/2018 811.00p 811.89p 800.50p 801.00p 338440
22/06/2018 800.00p 812.00p 800.00p 811.00p 214672
21/06/2018 807.00p 808.00p 795.00p 800.00p 374321
20/06/2018 807.00p 811.00p 803.00p 803.00p 158489
19/06/2018 803.00p 809.00p 802.00p 804.00p 208723
18/06/2018 817.00p 817.00p 805.08p 810.00p 153699
15/06/2018 819.00p 821.00p 814.00p 814.00p 370668
14/06/2018 823.00p 823.00p 810.00p 819.00p 392278
13/06/2018 818.00p 823.00p 814.31p 822.00p 176676
12/06/2018 816.00p 819.00p 815.50p 818.00p 213449
11/06/2018 809.00p 818.00p 809.00p 818.00p 210821
08/06/2018 812.00p 813.00p 804.27p 810.00p 199063
07/06/2018 812.00p 816.82p 812.00p 814.00p 194352
06/06/2018 815.00p 816.00p 811.10p 812.00p 167670
05/06/2018 815.00p 816.25p 810.00p 813.00p 188687
04/06/2018 810.00p 814.00p 810.00p 814.00p 242833
01/06/2018 809.00p 812.00p 806.00p 811.00p 137854
31/05/2018 809.00p 812.00p 806.00p 807.00p 181971
30/05/2018 804.00p 806.78p 801.00p 802.00p 268974
29/05/2018 815.00p 815.00p 801.00p 801.00p 203900
25/05/2018 812.00p 816.00p 809.33p 814.00p 201898
24/05/2018 812.00p 815.00p 807.69p 809.00p 215025
23/05/2018 814.00p 816.00p 808.00p 811.00p 135835
22/05/2018 818.00p 819.00p 813.00p 815.00p 189190
21/05/2018 809.00p 817.00p 808.96p 816.00p 418035
18/05/2018 805.00p 806.67p 803.00p 805.00p 232105
17/05/2018 796.00p 805.43p 794.64p 804.00p 228459
16/05/2018 789.00p 798.00p 789.00p 798.00p 215462
15/05/2018 791.00p 793.00p 787.03p 792.00p 134761
14/05/2018 794.00p 794.65p 788.00p 792.00p 229925
11/05/2018 789.00p 796.00p 789.00p 793.00p 258482
10/05/2018 788.00p 792.00p 784.00p 792.00p 240539
09/05/2018 780.00p 784.00p 780.00p 784.00p 331317
08/05/2018 779.00p 784.00p 777.40p 784.00p 276964
04/05/2018 770.00p 778.00p 769.69p 777.00p 208342
03/05/2018 774.00p 774.00p 765.00p 767.00p 197043
02/05/2018 774.00p 776.00p 772.00p 774.00p 329433
01/05/2018 767.00p 773.14p 765.16p 768.00p 222328
30/04/2018 765.00p 774.00p 764.00p 764.00p 370675
27/04/2018 758.00p 769.00p 758.00p 764.00p 332224
26/04/2018 753.00p 758.00p 752.45p 758.00p 179463
25/04/2018 755.00p 757.00p 750.00p 753.00p 269306
24/04/2018 754.00p 759.00p 754.00p 755.00p 198253
23/04/2018 758.00p 758.00p 750.97p 754.00p 300574
20/04/2018 755.00p 759.00p 754.00p 758.00p 278521
19/04/2018 754.00p 756.31p 752.02p 754.00p 263572
18/04/2018 753.00p 754.00p 750.94p 753.00p 422721
17/04/2018 754.00p 755.00p 749.10p 751.00p 373556
16/04/2018 755.00p 757.00p 749.00p 753.00p 357510
13/04/2018 758.00p 758.00p 745.62p 754.00p 329942
12/04/2018 755.00p 758.11p 755.00p 758.00p 205359
11/04/2018 758.00p 760.00p 753.67p 759.00p 252012
10/04/2018 759.00p 761.00p 756.00p 761.00p 244801
09/04/2018 757.00p 757.00p 751.00p 755.00p 277908
06/04/2018 751.00p 755.00p 749.89p 752.00p 277884
05/04/2018 745.00p 755.00p 744.00p 755.00p 192556
04/04/2018 744.00p 746.00p 736.02p 742.00p 523980
03/04/2018 742.00p 749.00p 738.25p 746.00p 339640
29/03/2018 740.00p 750.00p 740.00p 750.00p 372501
28/03/2018 735.00p 741.00p 731.04p 738.00p 283372
27/03/2018 740.00p 746.57p 736.00p 737.00p 272119
26/03/2018 736.00p 738.22p 728.00p 728.00p 354330
23/03/2018 736.00p 739.06p 730.53p 733.00p 399505
22/03/2018 746.00p 747.00p 737.00p 742.00p 380771
21/03/2018 749.00p 751.00p 745.00p 745.00p 185865
20/03/2018 746.00p 751.00p 741.62p 749.00p 283218
19/03/2018 756.00p 756.40p 745.00p 745.00p 258396
16/03/2018 754.00p 758.00p 749.11p 750.00p 485649
15/03/2018 753.00p 755.00p 748.68p 752.00p 267779
14/03/2018 756.00p 757.00p 749.00p 750.00p 268675
13/03/2018 758.00p 760.00p 752.00p 752.00p 226260
12/03/2018 760.00p 762.00p 754.37p 758.00p 341970
09/03/2018 754.00p 757.00p 751.80p 757.00p 266388
08/03/2018 746.00p 753.00p 744.10p 752.00p 233958
07/03/2018 744.00p 748.00p 742.00p 745.00p 289678
06/03/2018 747.00p 753.00p 744.50p 747.00p 231753
05/03/2018 740.00p 744.00p 736.00p 742.00p 223331
02/03/2018 741.00p 742.00p 736.00p 736.00p 256592
01/03/2018 747.00p 747.20p 743.00p 744.00p 219869
28/02/2018 748.00p 753.00p 745.03p 748.00p 270205
27/02/2018 755.00p 757.00p 751.55p 753.00p 168002
26/02/2018 753.00p 755.43p 748.05p 755.00p 226274
23/02/2018 748.00p 750.90p 745.38p 749.00p 159802
22/02/2018 740.00p 751.00p 740.00p 749.00p 182405
21/02/2018 743.00p 748.00p 739.02p 746.00p 231806
20/02/2018 735.00p 743.00p 734.00p 743.00p 287568
19/02/2018 739.00p 739.00p 733.55p 735.00p 306560
16/02/2018 728.00p 738.00p 728.00p 737.00p 214424
15/02/2018 733.00p 733.00p 726.22p 727.00p 228856
14/02/2018 733.00p 733.00p 724.84p 728.00p 276438
13/02/2018 728.00p 729.00p 724.04p 726.00p 248326
12/02/2018 734.00p 734.00p 723.00p 728.00p 383227
09/02/2018 723.00p 725.00p 713.33p 721.00p 514886
08/02/2018 737.00p 738.58p 724.00p 724.00p 332848
07/02/2018 734.00p 742.00p 732.22p 742.00p 410776
06/02/2018 729.00p 735.00p 719.00p 728.00p 604240
05/02/2018 747.00p 751.00p 739.00p 746.00p 378668
02/02/2018 755.00p 756.00p 752.75p 754.00p 191086

*Close Price adjusted for both dividends and splits