F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1,012.00 | 1,012.00 | 994.00 | 994.00 | 239.35 | 773,979 |
| 2024-06-03 | 1,028.00 | 1,034.00 | 1,006.00 | 1,006.00 | 242.24 | 603,223 |
| 2024-05-31 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 243.20 | 425,498 |
| 2024-05-30 | 1,004.00 | 1,022.00 | 1,003.48 | 1,018.00 | 245.13 | 450,090 |
| 2024-05-29 | 1,030.00 | 1,030.00 | 1,010.37 | 1,014.00 | 244.17 | 303,734 |
| 2024-05-28 | 1,036.00 | 1,036.00 | 1,016.00 | 1,018.00 | 245.13 | 400,305 |
| 2024-05-24 | 1,014.00 | 1,028.00 | 1,014.00 | 1,026.00 | 247.06 | 306,187 |
| 2024-05-23 | 1,038.00 | 1,040.00 | 1,024.00 | 1,024.00 | 246.57 | 251,705 |
| 2024-05-22 | 1,036.00 | 1,036.00 | 1,024.00 | 1,024.00 | 246.57 | 266,272 |
| 2024-05-21 | 1,034.00 | 1,041.73 | 1,030.00 | 1,032.00 | 248.50 | 388,837 |
| 2024-05-20 | 1,048.00 | 1,054.00 | 1,042.64 | 1,046.00 | 251.87 | 189,842 |
| 2024-05-17 | 1,056.00 | 1,056.00 | 1,037.58 | 1,048.00 | 252.35 | 305,426 |
| 2024-05-16 | 1,050.00 | 1,052.00 | 1,039.19 | 1,048.00 | 252.35 | 381,293 |
| 2024-05-15 | 1,044.00 | 1,050.00 | 1,036.00 | 1,050.00 | 252.84 | 302,313 |
| 2024-05-14 | 1,034.00 | 1,045.76 | 1,030.00 | 1,040.00 | 250.43 | 306,921 |
| 2024-05-13 | 1,036.00 | 1,044.00 | 1,034.00 | 1,040.00 | 250.43 | 330,860 |
| 2024-05-10 | 1,038.00 | 1,058.00 | 1,034.00 | 1,040.00 | 250.43 | 435,012 |
| 2024-05-09 | 1,024.00 | 1,038.00 | 1,022.99 | 1,032.00 | 248.50 | 421,455 |
| 2024-05-08 | 1,024.00 | 1,034.00 | 1,016.00 | 1,028.00 | 247.54 | 337,871 |
| 2024-05-07 | 1,016.00 | 1,028.48 | 1,015.08 | 1,022.00 | 246.09 | 616,578 |
| 2024-05-03 | 1,000.00 | 1,008.00 | 993.00 | 1,008.00 | 242.72 | 371,486 |
| 2024-05-02 | 985.00 | 995.00 | 982.00 | 994.00 | 239.35 | 342,768 |
| 2024-05-01 | 988.00 | 994.00 | 965.55 | 986.00 | 237.42 | 323,689 |
| 2024-04-30 | 1,000.00 | 1,000.00 | 989.00 | 991.00 | 238.63 | 490,164 |
| 2024-04-29 | 993.00 | 996.00 | 989.00 | 996.00 | 239.83 | 319,260 |
| 2024-04-26 | 981.00 | 992.81 | 974.35 | 992.00 | 238.87 | 530,315 |
| 2024-04-25 | 974.00 | 992.00 | 966.01 | 968.00 | 233.09 | 484,060 |
| 2024-04-24 | 997.00 | 997.00 | 981.99 | 982.00 | 236.46 | 292,019 |
| 2024-04-23 | 989.00 | 990.00 | 980.00 | 988.00 | 237.91 | 500,007 |
| 2024-04-22 | 982.00 | 985.00 | 973.00 | 981.00 | 236.22 | 612,816 |
| 2024-04-19 | 964.00 | 972.00 | 957.64 | 970.00 | 233.57 | 474,230 |
| 2024-04-18 | 978.00 | 986.00 | 962.00 | 973.00 | 234.29 | 460,770 |
| 2024-04-17 | 961.00 | 973.66 | 961.00 | 971.00 | 233.81 | 493,135 |
| 2024-04-16 | 980.00 | 980.00 | 964.00 | 970.00 | 233.57 | 719,591 |
| 2024-04-15 | 996.00 | 997.00 | 983.00 | 991.00 | 238.63 | 607,415 |
| 2024-04-12 | 997.00 | 1,000.60 | 986.68 | 992.00 | 238.87 | 599,226 |
| 2024-04-11 | 990.00 | 1,002.00 | 983.00 | 988.00 | 237.91 | 642,219 |
| 2024-04-10 | 1,006.00 | 1,008.00 | 993.00 | 999.00 | 239.47 | 436,339 |
| 2024-04-09 | 1,004.00 | 1,008.00 | 992.00 | 998.00 | 239.23 | 675,092 |
| 2024-04-08 | 996.00 | 1,006.00 | 994.00 | 1,002.00 | 240.19 | 680,186 |
| 2024-04-05 | 990.00 | 995.46 | 977.04 | 994.00 | 238.27 | 703,307 |
| 2024-04-04 | 991.00 | 1,004.00 | 983.00 | 1,002.00 | 240.19 | 877,618 |
| 2024-04-03 | 980.00 | 993.56 | 977.00 | 993.00 | 238.03 | 923,372 |
| 2024-04-02 | 998.00 | 1,000.84 | 982.00 | 988.00 | 236.83 | 651,094 |
| 2024-03-28 | 996.00 | 1,000.62 | 988.00 | 996.00 | 238.75 | 693,515 |
| 2024-03-27 | 992.00 | 992.45 | 985.00 | 990.00 | 237.31 | 511,416 |
| 2024-03-26 | 989.00 | 994.00 | 986.00 | 990.00 | 237.31 | 637,954 |
| 2024-03-25 | 1,004.00 | 1,004.00 | 985.00 | 993.00 | 238.03 | 666,033 |
| 2024-03-22 | 999.00 | 1,008.00 | 994.00 | 1,002.00 | 240.19 | 780,407 |
| 2024-03-21 | 983.00 | 999.00 | 980.87 | 998.00 | 239.23 | 561,101 |
| 2024-03-20 | 966.00 | 975.70 | 966.00 | 975.00 | 233.72 | 419,585 |
| 2024-03-19 | 970.00 | 975.00 | 964.00 | 969.00 | 232.28 | 399,475 |
| 2024-03-18 | 979.00 | 979.00 | 968.00 | 975.00 | 233.72 | 442,949 |
| 2024-03-15 | 969.00 | 978.50 | 969.00 | 975.00 | 233.72 | 1,004,003 |
| 2024-03-14 | 980.00 | 981.00 | 970.99 | 971.00 | 232.76 | 533,337 |
| 2024-03-13 | 982.00 | 982.00 | 973.00 | 976.00 | 233.96 | 414,216 |
| 2024-03-12 | 980.00 | 986.31 | 974.00 | 981.00 | 235.16 | 433,776 |
| 2024-03-11 | 976.00 | 980.56 | 967.00 | 972.00 | 233.00 | 444,089 |
| 2024-03-08 | 990.00 | 991.00 | 978.94 | 980.00 | 234.92 | 441,622 |
| 2024-03-07 | 988.00 | 994.00 | 977.86 | 983.00 | 235.64 | 593,621 |
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.