F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 1,034.00 | 1,036.00 | 1,024.00 | 1,024.00 | 247.45 | 376,060 |
| 2024-08-27 | 1,038.00 | 1,042.00 | 1,022.00 | 1,026.00 | 247.94 | 464,892 |
| 2024-08-23 | 1,040.00 | 1,040.00 | 1,032.00 | 1,038.00 | 250.84 | 309,171 |
| 2024-08-22 | 1,028.00 | 1,044.00 | 1,028.00 | 1,038.00 | 250.84 | 334,966 |
| 2024-08-21 | 1,040.00 | 1,044.00 | 1,030.00 | 1,040.00 | 251.32 | 358,257 |
| 2024-08-20 | 1,038.00 | 1,042.20 | 1,029.12 | 1,036.00 | 250.35 | 476,180 |
| 2024-08-19 | 1,030.00 | 1,046.00 | 1,030.00 | 1,038.00 | 250.84 | 319,805 |
| 2024-08-16 | 1,054.00 | 1,054.00 | 1,036.44 | 1,040.00 | 251.32 | 433,168 |
| 2024-08-15 | 1,044.00 | 1,050.56 | 1,024.44 | 1,048.00 | 253.25 | 446,125 |
| 2024-08-14 | 1,038.00 | 1,038.00 | 1,028.00 | 1,036.00 | 250.35 | 362,653 |
| 2024-08-13 | 1,030.00 | 1,032.00 | 1,016.00 | 1,030.00 | 248.90 | 508,780 |
| 2024-08-12 | 1,030.00 | 1,036.00 | 1,024.00 | 1,026.00 | 247.94 | 296,288 |
| 2024-08-09 | 1,030.00 | 1,030.00 | 1,016.70 | 1,026.00 | 247.94 | 252,795 |
| 2024-08-08 | 1,012.00 | 1,026.00 | 999.00 | 1,026.00 | 247.94 | 452,778 |
| 2024-08-07 | 1,014.00 | 1,024.00 | 1,004.72 | 1,024.00 | 247.45 | 563,407 |
| 2024-08-06 | 1,000.00 | 1,006.00 | 987.00 | 1,004.00 | 242.62 | 613,442 |
| 2024-08-05 | 982.00 | 997.00 | 966.00 | 997.00 | 240.93 | 927,427 |
| 2024-08-02 | 1,024.00 | 1,034.00 | 1,014.00 | 1,016.00 | 245.52 | 869,020 |
| 2024-08-01 | 1,064.00 | 1,066.66 | 1,048.00 | 1,050.00 | 253.74 | 571,062 |
| 2024-07-31 | 1,054.00 | 1,058.00 | 1,044.64 | 1,056.00 | 255.19 | 482,768 |
| 2024-07-30 | 1,036.00 | 1,044.00 | 1,032.00 | 1,042.00 | 251.80 | 666,615 |
| 2024-07-29 | 1,050.00 | 1,050.00 | 1,033.72 | 1,038.00 | 250.84 | 620,463 |
| 2024-07-26 | 1,024.00 | 1,044.00 | 1,020.29 | 1,042.00 | 251.80 | 343,712 |
| 2024-07-25 | 1,022.00 | 1,028.64 | 1,006.50 | 1,020.00 | 246.49 | 464,595 |
| 2024-07-24 | 1,028.00 | 1,038.00 | 1,028.00 | 1,032.00 | 249.39 | 331,727 |
| 2024-07-23 | 1,028.00 | 1,040.82 | 1,028.00 | 1,040.00 | 251.32 | 638,099 |
| 2024-07-22 | 1,042.00 | 1,042.00 | 1,028.00 | 1,040.00 | 251.32 | 500,861 |
| 2024-07-19 | 1,038.00 | 1,038.00 | 1,020.00 | 1,036.00 | 250.35 | 794,432 |
| 2024-07-18 | 1,050.00 | 1,052.00 | 1,030.00 | 1,034.00 | 249.87 | 553,759 |
| 2024-07-17 | 1,042.00 | 1,043.24 | 1,033.48 | 1,042.00 | 251.80 | 693,536 |
| 2024-07-16 | 1,026.00 | 1,049.12 | 1,020.00 | 1,048.00 | 253.25 | 1,688,960 |
| 2024-07-15 | 1,022.00 | 1,032.00 | 1,022.00 | 1,028.00 | 248.42 | 333,687 |
| 2024-07-12 | 1,032.00 | 1,034.00 | 1,022.38 | 1,032.00 | 249.39 | 306,872 |
| 2024-07-11 | 1,026.00 | 1,028.00 | 1,021.70 | 1,026.00 | 247.94 | 493,592 |
| 2024-07-10 | 1,022.00 | 1,025.08 | 1,017.15 | 1,022.00 | 246.97 | 428,412 |
| 2024-07-09 | 1,016.00 | 1,022.00 | 1,010.80 | 1,018.00 | 246.00 | 408,888 |
| 2024-07-08 | 1,006.00 | 1,018.00 | 1,002.00 | 1,014.00 | 245.04 | 330,128 |
| 2024-07-05 | 1,010.00 | 1,018.00 | 1,008.00 | 1,010.00 | 244.07 | 525,294 |
| 2024-07-04 | 1,012.00 | 1,018.00 | 1,007.48 | 1,008.00 | 243.59 | 592,623 |
| 2024-07-03 | 1,002.00 | 1,014.54 | 1,002.00 | 1,010.00 | 244.07 | 483,351 |
| 2024-07-02 | 998.00 | 1,010.00 | 998.00 | 1,004.00 | 242.62 | 722,885 |
| 2024-07-01 | 1,016.00 | 1,018.00 | 1,004.00 | 1,004.00 | 242.62 | 484,368 |
| 2024-06-28 | 1,008.00 | 1,020.00 | 1,008.00 | 1,012.00 | 244.55 | 671,243 |
| 2024-06-27 | 1,016.00 | 1,018.00 | 1,007.21 | 1,008.00 | 243.59 | 684,659 |
| 2024-06-26 | 1,022.00 | 1,026.00 | 1,010.00 | 1,014.00 | 244.17 | 585,482 |
| 2024-06-25 | 1,024.00 | 1,024.00 | 1,009.71 | 1,012.00 | 243.69 | 450,765 |
| 2024-06-24 | 1,014.00 | 1,022.71 | 1,007.90 | 1,020.00 | 245.61 | 571,985 |
| 2024-06-21 | 1,014.00 | 1,018.01 | 1,008.00 | 1,016.00 | 244.65 | 736,993 |
| 2024-06-20 | 1,020.00 | 1,022.00 | 1,010.78 | 1,020.00 | 245.61 | 744,478 |
| 2024-06-19 | 1,018.00 | 1,018.00 | 1,008.00 | 1,014.00 | 244.17 | 519,275 |
| 2024-06-18 | 1,012.00 | 1,018.00 | 1,006.00 | 1,014.00 | 244.17 | 730,199 |
| 2024-06-17 | 1,010.00 | 1,012.00 | 999.15 | 1,006.00 | 242.24 | 545,292 |
| 2024-06-14 | 1,002.00 | 1,010.00 | 992.42 | 1,004.00 | 241.76 | 524,146 |
| 2024-06-13 | 1,000.00 | 1,012.00 | 994.00 | 999.00 | 240.56 | 470,691 |
| 2024-06-12 | 996.00 | 1,008.00 | 992.00 | 1,006.00 | 242.24 | 707,132 |
| 2024-06-11 | 1,000.00 | 1,004.00 | 983.30 | 992.00 | 238.87 | 535,470 |
| 2024-06-10 | 984.00 | 993.00 | 983.00 | 991.00 | 238.63 | 2,411,316 |
| 2024-06-07 | 1,004.00 | 1,004.00 | 992.00 | 992.00 | 238.87 | 1,100,713 |
| 2024-06-06 | 1,000.00 | 1,002.00 | 997.65 | 1,000.00 | 240.80 | 912,829 |
| 2024-06-05 | 998.00 | 1,002.00 | 994.51 | 1,000.00 | 240.80 | 1,303,965 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0099 GBP |
| 2026-07-02 | 0.0099 GBP |
| 2026-06-25 | 0.0099 GBP |
| 2026-04-09 | 0.0520 GBP |
| 2026-01-02 | 0.0380 GBP |
| 2025-10-02 | 0.0380 GBP |
| 2025-07-03 | 0.0380 GBP |
| 2025-04-10 | 0.0480 GBP |
| 2025-01-02 | 0.0360 GBP |
| 2024-10-03 | 0.0360 GBP |
| 2024-06-27 | 0.0360 GBP |
| 2024-04-11 | 0.0450 GBP |
| 2024-01-04 | 0.0340 GBP |
| 2023-10-05 | 0.0340 GBP |
| 2023-06-29 | 0.0340 GBP |
| 2023-04-10 | 0.1560 GBP |
| 2023-04-06 | 0.0390 GBP |
| 2023-01-05 | 0.0320 GBP |
| 2022-10-06 | 0.0320 GBP |
| 2022-06-30 | 0.0320 GBP |
| 2022-04-07 | 0.0380 GBP |
| 2022-01-06 | 0.0300 GBP |
| 2021-10-07 | 0.0300 GBP |
| 2021-07-15 | 0.0300 GBP |
| 2021-04-15 | 0.0340 GBP |
| 2021-01-07 | 0.0290 GBP |
| 2020-10-08 | 0.0290 GBP |
| 2020-07-16 | 0.0290 GBP |
| 2020-04-16 | 0.0290 GBP |
| 2020-01-02 | 0.0290 GBP |
| 2019-10-03 | 0.0290 GBP |
| 2019-07-04 | 0.0290 GBP |
| 2019-04-04 | 0.0280 GBP |
| 2019-01-03 | 0.0280 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.