F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 904.00 | 912.00 | 896.75 | 909.00 | 217.12 | 551,715 |
| 2023-12-07 | 895.00 | 899.05 | 885.00 | 899.00 | 214.73 | 329,435 |
| 2023-12-06 | 898.00 | 900.00 | 884.94 | 898.00 | 214.49 | 420,136 |
| 2023-12-05 | 889.00 | 894.00 | 880.87 | 891.00 | 212.82 | 509,828 |
| 2023-12-04 | 880.00 | 893.00 | 865.00 | 888.00 | 212.10 | 420,777 |
| 2023-12-01 | 890.00 | 896.00 | 884.00 | 890.00 | 212.58 | 287,732 |
| 2023-11-30 | 893.00 | 893.00 | 879.00 | 883.00 | 210.91 | 509,937 |
| 2023-11-29 | 893.00 | 893.00 | 878.00 | 884.00 | 211.14 | 164,149 |
| 2023-11-28 | 895.00 | 895.00 | 880.00 | 889.00 | 212.34 | 289,417 |
| 2023-11-27 | 887.00 | 896.00 | 885.00 | 892.00 | 213.05 | 251,558 |
| 2023-11-24 | 897.00 | 905.00 | 890.00 | 895.00 | 213.77 | 230,448 |
| 2023-11-23 | 894.00 | 909.00 | 894.00 | 903.00 | 215.68 | 288,143 |
| 2023-11-22 | 905.00 | 910.50 | 895.00 | 905.00 | 216.16 | 266,603 |
| 2023-11-21 | 914.00 | 914.00 | 897.50 | 899.00 | 214.73 | 274,215 |
| 2023-11-20 | 917.00 | 917.00 | 902.43 | 909.00 | 217.12 | 209,567 |
| 2023-11-17 | 912.00 | 916.00 | 903.00 | 908.00 | 216.88 | 368,443 |
| 2023-11-16 | 918.00 | 918.00 | 901.00 | 902.00 | 215.44 | 263,238 |
| 2023-11-15 | 914.00 | 923.00 | 908.00 | 914.00 | 218.31 | 362,847 |
| 2023-11-14 | 908.00 | 911.00 | 899.00 | 904.00 | 215.92 | 449,695 |
| 2023-11-13 | 902.00 | 909.65 | 891.00 | 905.00 | 216.16 | 324,304 |
| 2023-11-10 | 903.00 | 903.00 | 888.58 | 892.00 | 213.05 | 234,852 |
| 2023-11-09 | 886.00 | 901.00 | 880.00 | 901.00 | 215.20 | 298,313 |
| 2023-11-08 | 880.00 | 890.00 | 873.03 | 890.00 | 212.58 | 500,373 |
| 2023-11-07 | 874.00 | 881.00 | 868.74 | 881.00 | 210.43 | 307,680 |
| 2023-11-06 | 883.00 | 901.00 | 873.00 | 874.00 | 208.76 | 288,130 |
| 2023-11-03 | 882.00 | 882.00 | 870.77 | 878.00 | 209.71 | 453,184 |
| 2023-11-02 | 863.00 | 875.00 | 858.57 | 875.00 | 208.99 | 568,672 |
| 2023-11-01 | 846.00 | 854.36 | 840.54 | 854.00 | 203.98 | 314,795 |
| 2023-10-31 | 844.00 | 847.00 | 835.00 | 847.00 | 202.31 | 479,806 |
| 2023-10-30 | 846.00 | 846.00 | 837.00 | 841.00 | 200.87 | 274,778 |
| 2023-10-27 | 847.00 | 847.00 | 836.80 | 839.00 | 200.40 | 360,395 |
| 2023-10-26 | 849.00 | 849.00 | 839.00 | 843.00 | 201.35 | 349,517 |
| 2023-10-25 | 844.00 | 853.00 | 842.77 | 852.00 | 203.50 | 279,006 |
| 2023-10-24 | 851.00 | 851.00 | 837.00 | 847.00 | 202.31 | 973,384 |
| 2023-10-23 | 853.00 | 856.00 | 838.65 | 848.00 | 202.55 | 373,590 |
| 2023-10-20 | 863.00 | 863.10 | 849.42 | 850.00 | 203.02 | 488,948 |
| 2023-10-19 | 869.00 | 870.00 | 856.00 | 865.00 | 206.61 | 314,001 |
| 2023-10-18 | 875.00 | 878.00 | 866.00 | 869.00 | 207.56 | 635,315 |
| 2023-10-17 | 878.00 | 880.00 | 868.00 | 875.00 | 208.99 | 516,749 |
| 2023-10-16 | 886.00 | 886.00 | 870.00 | 876.00 | 209.23 | 255,291 |
| 2023-10-13 | 888.00 | 893.00 | 875.00 | 877.00 | 209.47 | 580,514 |
| 2023-10-12 | 882.00 | 886.00 | 877.00 | 885.00 | 211.38 | 353,544 |
| 2023-10-11 | 880.00 | 881.00 | 874.68 | 879.00 | 209.95 | 306,736 |
| 2023-10-10 | 872.00 | 884.00 | 865.00 | 879.00 | 209.95 | 332,934 |
| 2023-10-09 | 859.00 | 871.00 | 859.00 | 863.00 | 206.13 | 414,610 |
| 2023-10-06 | 870.00 | 870.00 | 858.00 | 865.00 | 206.61 | 276,824 |
| 2023-10-05 | 858.00 | 867.68 | 857.00 | 863.00 | 206.13 | 272,479 |
| 2023-10-04 | 864.00 | 871.00 | 858.00 | 866.00 | 206.03 | 255,445 |
| 2023-10-03 | 870.00 | 879.00 | 865.00 | 868.00 | 206.51 | 218,377 |
| 2023-10-02 | 879.00 | 885.43 | 872.09 | 875.00 | 208.17 | 326,035 |
| 2023-09-29 | 887.00 | 887.00 | 881.00 | 883.00 | 210.08 | 253,288 |
| 2023-09-28 | 876.00 | 882.00 | 868.00 | 882.00 | 209.84 | 343,919 |
| 2023-09-27 | 877.00 | 886.00 | 876.00 | 876.00 | 208.41 | 238,459 |
| 2023-09-26 | 877.00 | 885.39 | 875.80 | 881.00 | 209.60 | 311,908 |
| 2023-09-25 | 895.00 | 895.00 | 878.00 | 881.00 | 209.60 | 323,904 |
| 2023-09-22 | 883.00 | 894.00 | 879.00 | 892.00 | 212.22 | 1,233,135 |
| 2023-09-21 | 891.00 | 892.00 | 883.00 | 885.00 | 210.55 | 248,919 |
| 2023-09-20 | 885.00 | 898.00 | 885.00 | 894.00 | 212.69 | 252,913 |
| 2023-09-19 | 898.00 | 900.00 | 887.00 | 887.00 | 211.03 | 322,166 |
| 2023-09-18 | 904.00 | 906.00 | 894.00 | 895.00 | 212.93 | 242,551 |
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.