F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-22 | 871.00 | 875.00 | 865.00 | 873.00 | 206.89 | 405,856 |
| 2023-06-21 | 877.00 | 880.00 | 872.00 | 877.00 | 207.84 | 308,807 |
| 2023-06-20 | 884.00 | 888.00 | 880.00 | 880.00 | 208.55 | 175,526 |
| 2023-06-19 | 885.00 | 887.14 | 882.00 | 883.00 | 209.26 | 169,476 |
| 2023-06-16 | 890.00 | 897.00 | 887.00 | 891.00 | 211.15 | 782,760 |
| 2023-06-15 | 898.00 | 898.00 | 886.42 | 893.00 | 211.63 | 227,266 |
| 2023-06-14 | 902.00 | 902.00 | 891.35 | 896.00 | 212.34 | 239,691 |
| 2023-06-13 | 905.00 | 905.00 | 895.00 | 897.00 | 212.58 | 407,400 |
| 2023-06-12 | 907.00 | 907.00 | 895.00 | 896.00 | 212.34 | 339,273 |
| 2023-06-09 | 908.00 | 908.00 | 896.00 | 896.00 | 212.34 | 320,340 |
| 2023-06-08 | 905.00 | 908.00 | 899.42 | 903.00 | 214.00 | 327,803 |
| 2023-06-07 | 911.00 | 911.00 | 904.00 | 908.00 | 215.18 | 281,946 |
| 2023-06-06 | 905.00 | 911.00 | 898.00 | 911.00 | 215.89 | 398,244 |
| 2023-06-05 | 908.00 | 913.00 | 902.00 | 907.00 | 214.95 | 404,879 |
| 2023-06-02 | 894.00 | 907.00 | 888.00 | 906.00 | 214.71 | 259,654 |
| 2023-06-01 | 882.00 | 895.00 | 878.00 | 895.00 | 212.10 | 385,113 |
| 2023-05-31 | 894.00 | 898.96 | 883.00 | 886.00 | 209.97 | 352,405 |
| 2023-05-30 | 895.00 | 895.00 | 889.02 | 894.00 | 211.86 | 480,067 |
| 2023-05-26 | 886.00 | 896.50 | 880.00 | 895.00 | 212.10 | 421,463 |
| 2023-05-25 | 876.00 | 883.00 | 872.75 | 882.00 | 209.02 | 569,967 |
| 2023-05-24 | 880.00 | 882.50 | 871.00 | 873.00 | 206.89 | 776,479 |
| 2023-05-23 | 900.00 | 900.00 | 884.46 | 885.00 | 209.73 | 1,273,050 |
| 2023-05-22 | 913.00 | 913.00 | 896.00 | 896.00 | 212.34 | 632,191 |
| 2023-05-19 | 897.00 | 910.00 | 897.00 | 903.00 | 214.00 | 302,930 |
| 2023-05-18 | 898.00 | 906.00 | 898.00 | 905.00 | 214.47 | 266,250 |
| 2023-05-17 | 893.00 | 899.00 | 891.00 | 894.00 | 211.86 | 256,645 |
| 2023-05-16 | 901.00 | 903.00 | 894.00 | 895.00 | 212.10 | 433,881 |
| 2023-05-15 | 902.00 | 906.95 | 893.00 | 901.00 | 213.52 | 201,734 |
| 2023-05-12 | 899.00 | 906.00 | 891.50 | 897.00 | 212.58 | 405,331 |
| 2023-05-11 | 892.00 | 896.00 | 887.00 | 895.00 | 212.10 | 300,611 |
| 2023-05-10 | 892.00 | 895.00 | 881.56 | 887.00 | 210.21 | 236,424 |
| 2023-05-09 | 892.00 | 897.00 | 886.00 | 886.00 | 209.97 | 357,123 |
| 2023-05-05 | 890.00 | 897.00 | 883.10 | 895.00 | 212.10 | 218,405 |
| 2023-05-04 | 885.00 | 894.00 | 881.00 | 889.00 | 210.68 | 297,581 |
| 2023-05-03 | 883.00 | 902.00 | 883.00 | 901.00 | 213.52 | 320,454 |
| 2023-05-02 | 903.00 | 905.00 | 886.00 | 886.00 | 209.97 | 361,686 |
| 2023-04-28 | 903.00 | 905.00 | 894.00 | 894.00 | 211.86 | 326,937 |
| 2023-04-27 | 891.00 | 902.65 | 891.00 | 896.00 | 212.34 | 209,286 |
| 2023-04-26 | 913.00 | 913.00 | 888.16 | 898.00 | 212.81 | 362,601 |
| 2023-04-25 | 904.00 | 904.00 | 897.00 | 898.00 | 212.81 | 277,092 |
| 2023-04-24 | 909.00 | 909.89 | 902.00 | 902.00 | 213.76 | 266,770 |
| 2023-04-21 | 910.00 | 910.00 | 896.50 | 907.00 | 214.95 | 361,789 |
| 2023-04-20 | 906.00 | 909.00 | 899.00 | 903.00 | 214.00 | 248,883 |
| 2023-04-19 | 906.00 | 907.02 | 897.89 | 901.00 | 213.52 | 336,698 |
| 2023-04-18 | 911.00 | 915.00 | 902.00 | 902.00 | 213.76 | 272,371 |
| 2023-04-17 | 918.00 | 922.10 | 909.00 | 909.00 | 215.42 | 265,158 |
| 2023-04-14 | 919.00 | 919.00 | 909.00 | 912.00 | 216.13 | 275,354 |
| 2023-04-13 | 903.00 | 909.00 | 899.30 | 909.00 | 215.42 | 528,002 |
| 2023-04-12 | 909.00 | 916.00 | 895.00 | 902.00 | 213.76 | 443,945 |
| 2023-04-11 | 898.00 | 909.00 | 894.78 | 896.00 | 212.34 | 483,610 |
| 2023-04-06 | 887.00 | 895.00 | 883.00 | 890.00 | 207.24 | 640,829 |
| 2023-04-05 | 906.00 | 906.00 | 889.00 | 889.00 | 206.10 | 560,255 |
| 2023-04-04 | 903.00 | 914.00 | 893.00 | 898.00 | 208.19 | 769,087 |
| 2023-04-03 | 909.00 | 920.00 | 902.00 | 902.00 | 209.12 | 612,870 |
| 2023-03-31 | 917.00 | 919.00 | 903.00 | 910.00 | 210.97 | 445,567 |
| 2023-03-30 | 918.00 | 918.00 | 902.00 | 908.00 | 210.51 | 462,906 |
| 2023-03-29 | 907.00 | 908.00 | 900.00 | 901.00 | 208.89 | 383,846 |
| 2023-03-28 | 901.00 | 913.48 | 893.67 | 896.00 | 207.73 | 564,977 |
| 2023-03-27 | 907.00 | 914.00 | 900.49 | 907.00 | 210.28 | 427,075 |
| 2023-03-24 | 896.00 | 911.00 | 890.00 | 899.00 | 208.42 | 440,770 |
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.