F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 982.00 | 988.05 | 978.12 | 985.00 | 236.12 | 245,806 |
| 2024-03-05 | 976.00 | 984.00 | 973.00 | 978.00 | 234.44 | 538,916 |
| 2024-03-04 | 985.00 | 990.00 | 978.71 | 982.00 | 235.40 | 568,025 |
| 2024-03-01 | 987.00 | 990.90 | 981.00 | 988.00 | 236.83 | 329,011 |
| 2024-02-29 | 982.00 | 984.91 | 977.41 | 982.00 | 235.40 | 495,794 |
| 2024-02-28 | 983.00 | 985.00 | 978.00 | 981.00 | 235.16 | 275,327 |
| 2024-02-27 | 988.00 | 989.00 | 981.00 | 983.00 | 235.64 | 283,918 |
| 2024-02-26 | 991.00 | 992.00 | 983.40 | 987.00 | 236.59 | 416,383 |
| 2024-02-23 | 987.00 | 991.50 | 981.00 | 988.00 | 236.83 | 839,886 |
| 2024-02-22 | 982.00 | 988.00 | 978.00 | 985.00 | 236.12 | 900,903 |
| 2024-02-21 | 984.00 | 987.00 | 976.00 | 976.00 | 233.96 | 336,786 |
| 2024-02-20 | 993.00 | 993.00 | 977.00 | 982.00 | 235.40 | 461,260 |
| 2024-02-19 | 991.00 | 992.95 | 982.00 | 990.00 | 237.31 | 278,776 |
| 2024-02-16 | 982.00 | 1,004.00 | 982.00 | 993.00 | 238.03 | 519,278 |
| 2024-02-15 | 990.00 | 992.00 | 981.00 | 984.00 | 235.88 | 341,442 |
| 2024-02-14 | 974.00 | 987.16 | 974.00 | 982.00 | 235.40 | 300,769 |
| 2024-02-13 | 987.00 | 992.00 | 973.00 | 976.00 | 233.96 | 394,659 |
| 2024-02-12 | 994.00 | 1,000.00 | 983.00 | 995.00 | 238.51 | 440,356 |
| 2024-02-09 | 989.00 | 991.00 | 984.00 | 985.00 | 236.12 | 259,666 |
| 2024-02-08 | 983.00 | 996.75 | 980.00 | 984.00 | 235.88 | 655,266 |
| 2024-02-07 | 982.00 | 990.00 | 979.00 | 987.00 | 236.59 | 253,675 |
| 2024-02-06 | 990.00 | 993.00 | 982.00 | 990.00 | 237.31 | 325,763 |
| 2024-02-05 | 985.00 | 994.00 | 978.29 | 980.00 | 234.92 | 444,806 |
| 2024-02-02 | 970.00 | 983.00 | 970.00 | 979.00 | 234.68 | 499,224 |
| 2024-02-01 | 968.00 | 977.00 | 962.00 | 965.00 | 231.32 | 328,517 |
| 2024-01-31 | 982.00 | 982.00 | 969.00 | 974.00 | 233.48 | 414,887 |
| 2024-01-30 | 974.00 | 983.00 | 968.76 | 980.00 | 234.92 | 458,518 |
| 2024-01-29 | 970.00 | 970.00 | 955.62 | 966.00 | 231.56 | 435,668 |
| 2024-01-26 | 945.00 | 967.05 | 943.00 | 967.00 | 231.80 | 505,154 |
| 2024-01-25 | 950.00 | 956.00 | 946.00 | 952.00 | 228.21 | 352,864 |
| 2024-01-24 | 938.00 | 969.00 | 938.00 | 957.00 | 229.40 | 328,840 |
| 2024-01-23 | 958.00 | 958.00 | 940.10 | 945.00 | 226.53 | 461,700 |
| 2024-01-22 | 953.00 | 954.00 | 943.00 | 949.00 | 227.49 | 701,951 |
| 2024-01-19 | 947.00 | 947.00 | 941.79 | 945.00 | 226.53 | 401,712 |
| 2024-01-18 | 936.00 | 941.09 | 929.11 | 938.00 | 224.85 | 314,413 |
| 2024-01-17 | 933.00 | 938.28 | 930.00 | 932.00 | 223.41 | 318,391 |
| 2024-01-16 | 940.00 | 960.00 | 939.95 | 948.00 | 227.25 | 291,809 |
| 2024-01-15 | 944.00 | 954.00 | 938.00 | 953.00 | 228.44 | 481,751 |
| 2024-01-12 | 942.00 | 955.00 | 934.00 | 950.00 | 227.73 | 379,433 |
| 2024-01-11 | 950.00 | 956.00 | 940.00 | 945.00 | 226.53 | 340,579 |
| 2024-01-10 | 945.00 | 947.00 | 937.31 | 944.00 | 226.29 | 241,945 |
| 2024-01-09 | 937.00 | 943.38 | 928.00 | 943.00 | 226.05 | 256,577 |
| 2024-01-08 | 935.00 | 941.60 | 921.00 | 931.00 | 223.17 | 387,029 |
| 2024-01-05 | 931.00 | 933.09 | 918.74 | 932.00 | 223.41 | 367,708 |
| 2024-01-04 | 941.00 | 949.00 | 928.01 | 937.00 | 224.61 | 379,981 |
| 2024-01-03 | 949.00 | 959.00 | 942.00 | 947.00 | 226.19 | 379,224 |
| 2024-01-02 | 969.00 | 969.00 | 953.00 | 957.00 | 228.58 | 399,802 |
| 2023-12-29 | 961.00 | 968.23 | 953.77 | 962.00 | 229.77 | 280,907 |
| 2023-12-28 | 959.00 | 962.00 | 947.54 | 960.00 | 229.30 | 456,654 |
| 2023-12-27 | 965.00 | 970.00 | 951.00 | 956.00 | 228.34 | 429,637 |
| 2023-12-22 | 960.00 | 960.00 | 945.45 | 957.00 | 228.58 | 136,595 |
| 2023-12-21 | 962.00 | 963.00 | 948.00 | 959.00 | 229.06 | 389,280 |
| 2023-12-20 | 963.00 | 976.00 | 949.00 | 964.00 | 230.25 | 524,588 |
| 2023-12-19 | 955.00 | 957.07 | 938.00 | 952.00 | 227.39 | 458,682 |
| 2023-12-18 | 953.00 | 962.00 | 936.00 | 954.00 | 227.86 | 365,122 |
| 2023-12-15 | 965.00 | 965.00 | 948.45 | 955.00 | 228.10 | 987,255 |
| 2023-12-14 | 941.00 | 964.13 | 927.00 | 958.00 | 228.82 | 998,652 |
| 2023-12-13 | 926.00 | 932.56 | 919.44 | 932.00 | 222.61 | 556,427 |
| 2023-12-12 | 920.00 | 924.00 | 913.00 | 924.00 | 220.70 | 586,223 |
| 2023-12-11 | 910.00 | 915.05 | 896.78 | 914.00 | 218.31 | 460,078 |
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.