F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 905.00 | 907.00 | 896.80 | 907.00 | 215.79 | 792,517 |
| 2023-09-14 | 872.00 | 901.00 | 872.00 | 901.00 | 214.36 | 518,947 |
| 2023-09-13 | 882.00 | 882.00 | 874.90 | 881.00 | 209.60 | 275,837 |
| 2023-09-12 | 880.00 | 885.00 | 874.00 | 879.00 | 209.13 | 380,309 |
| 2023-09-11 | 866.00 | 877.00 | 866.00 | 876.00 | 208.41 | 721,356 |
| 2023-09-08 | 869.00 | 870.00 | 860.00 | 870.00 | 206.98 | 499,986 |
| 2023-09-07 | 863.00 | 868.00 | 858.82 | 866.00 | 206.03 | 402,924 |
| 2023-09-06 | 863.00 | 868.42 | 859.00 | 866.00 | 206.03 | 338,035 |
| 2023-09-05 | 868.00 | 872.00 | 860.00 | 868.00 | 206.51 | 225,781 |
| 2023-09-04 | 874.00 | 877.00 | 867.00 | 871.00 | 207.22 | 225,848 |
| 2023-09-01 | 858.00 | 869.56 | 858.00 | 868.00 | 206.51 | 322,729 |
| 2023-08-31 | 866.00 | 867.00 | 861.40 | 866.00 | 206.03 | 358,790 |
| 2023-08-30 | 862.00 | 869.00 | 850.56 | 864.00 | 205.56 | 150,404 |
| 2023-08-29 | 863.00 | 867.01 | 851.00 | 865.00 | 205.79 | 270,325 |
| 2023-08-25 | 854.00 | 855.00 | 847.00 | 849.00 | 201.99 | 224,746 |
| 2023-08-24 | 852.00 | 858.09 | 850.00 | 853.00 | 202.94 | 408,905 |
| 2023-08-23 | 840.00 | 850.00 | 838.00 | 850.00 | 202.23 | 389,113 |
| 2023-08-22 | 830.00 | 840.78 | 830.00 | 839.00 | 199.61 | 280,437 |
| 2023-08-21 | 829.00 | 835.34 | 825.99 | 834.00 | 198.42 | 315,467 |
| 2023-08-18 | 834.00 | 834.16 | 825.67 | 831.00 | 197.71 | 600,981 |
| 2023-08-17 | 836.00 | 842.76 | 833.00 | 838.00 | 199.37 | 475,699 |
| 2023-08-16 | 845.00 | 847.23 | 839.00 | 845.00 | 201.04 | 404,327 |
| 2023-08-15 | 846.00 | 851.00 | 840.00 | 847.00 | 201.51 | 611,622 |
| 2023-08-14 | 851.00 | 861.08 | 846.68 | 853.00 | 202.94 | 408,589 |
| 2023-08-11 | 856.00 | 860.16 | 846.00 | 851.00 | 202.46 | 443,513 |
| 2023-08-10 | 868.00 | 868.00 | 859.00 | 865.00 | 205.79 | 331,564 |
| 2023-08-09 | 861.00 | 865.00 | 857.00 | 863.00 | 205.32 | 582,783 |
| 2023-08-08 | 857.00 | 868.00 | 852.60 | 855.00 | 203.42 | 398,996 |
| 2023-08-07 | 866.00 | 872.00 | 863.00 | 864.00 | 205.56 | 521,848 |
| 2023-08-04 | 870.00 | 876.57 | 861.50 | 872.00 | 207.46 | 408,043 |
| 2023-08-03 | 879.00 | 885.00 | 868.00 | 873.00 | 207.70 | 399,986 |
| 2023-08-02 | 882.00 | 887.00 | 871.00 | 879.00 | 209.13 | 528,483 |
| 2023-08-01 | 895.00 | 895.00 | 882.30 | 888.00 | 211.27 | 323,265 |
| 2023-07-31 | 890.00 | 893.00 | 884.00 | 893.00 | 212.46 | 382,771 |
| 2023-07-28 | 894.00 | 894.00 | 885.58 | 890.00 | 211.74 | 220,759 |
| 2023-07-27 | 889.00 | 899.00 | 883.00 | 893.00 | 212.46 | 354,128 |
| 2023-07-26 | 894.00 | 894.00 | 878.52 | 885.00 | 210.55 | 258,890 |
| 2023-07-25 | 890.00 | 892.00 | 882.00 | 888.00 | 211.27 | 192,925 |
| 2023-07-24 | 891.00 | 895.00 | 886.00 | 895.00 | 212.93 | 187,715 |
| 2023-07-21 | 891.00 | 895.00 | 887.00 | 893.00 | 212.46 | 308,224 |
| 2023-07-20 | 895.00 | 895.00 | 885.54 | 890.00 | 211.74 | 311,063 |
| 2023-07-19 | 879.00 | 896.00 | 875.80 | 894.00 | 212.69 | 304,475 |
| 2023-07-18 | 869.00 | 869.00 | 859.48 | 869.00 | 206.75 | 290,341 |
| 2023-07-17 | 862.00 | 869.00 | 860.22 | 867.00 | 206.27 | 290,165 |
| 2023-07-14 | 867.00 | 869.48 | 861.00 | 867.00 | 206.27 | 232,002 |
| 2023-07-13 | 857.00 | 863.00 | 853.56 | 862.00 | 205.08 | 210,828 |
| 2023-07-12 | 849.00 | 862.12 | 844.00 | 862.00 | 205.08 | 351,542 |
| 2023-07-11 | 847.00 | 851.00 | 840.48 | 847.00 | 201.51 | 421,077 |
| 2023-07-10 | 842.00 | 852.85 | 840.25 | 847.00 | 201.51 | 317,471 |
| 2023-07-07 | 849.00 | 850.00 | 841.00 | 845.00 | 201.04 | 361,553 |
| 2023-07-06 | 865.00 | 865.00 | 844.00 | 848.00 | 201.75 | 529,057 |
| 2023-07-05 | 876.00 | 876.00 | 868.00 | 868.00 | 206.51 | 334,329 |
| 2023-07-04 | 877.00 | 879.00 | 872.00 | 874.00 | 207.94 | 207,208 |
| 2023-07-03 | 874.00 | 878.00 | 872.24 | 874.00 | 207.94 | 273,641 |
| 2023-06-30 | 868.00 | 871.00 | 865.00 | 870.00 | 206.98 | 307,055 |
| 2023-06-29 | 869.00 | 869.00 | 861.30 | 865.00 | 205.79 | 908,791 |
| 2023-06-28 | 862.00 | 872.00 | 857.23 | 872.00 | 206.65 | 379,042 |
| 2023-06-27 | 858.00 | 862.00 | 850.76 | 855.00 | 202.62 | 325,380 |
| 2023-06-26 | 864.00 | 867.00 | 852.00 | 858.00 | 203.33 | 370,700 |
| 2023-06-23 | 870.00 | 870.00 | 860.00 | 862.00 | 204.28 | 392,445 |
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.