F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 916.00 | 916.00 | 903.36 | 910.00 | 210.97 | 518,937 |
| 2023-03-22 | 908.00 | 921.26 | 908.00 | 915.00 | 212.13 | 465,193 |
| 2023-03-21 | 905.00 | 921.00 | 904.00 | 921.00 | 213.52 | 427,959 |
| 2023-03-20 | 905.00 | 912.48 | 888.00 | 909.00 | 210.74 | 494,201 |
| 2023-03-17 | 933.00 | 933.00 | 903.00 | 910.00 | 210.97 | 822,703 |
| 2023-03-16 | 905.00 | 923.86 | 899.47 | 918.00 | 212.83 | 712,089 |
| 2023-03-15 | 932.00 | 932.00 | 903.00 | 906.00 | 210.04 | 1,005,726 |
| 2023-03-14 | 923.00 | 933.00 | 907.00 | 933.00 | 216.30 | 616,861 |
| 2023-03-13 | 940.00 | 940.00 | 908.50 | 917.00 | 212.59 | 737,313 |
| 2023-03-10 | 953.00 | 953.00 | 924.74 | 934.00 | 216.54 | 653,718 |
| 2023-03-09 | 965.00 | 965.00 | 954.30 | 960.00 | 222.56 | 312,624 |
| 2023-03-08 | 968.00 | 970.00 | 958.00 | 966.00 | 223.96 | 382,375 |
| 2023-03-07 | 964.00 | 971.00 | 960.50 | 963.00 | 223.26 | 338,097 |
| 2023-03-06 | 960.00 | 971.00 | 953.00 | 967.00 | 224.19 | 858,905 |
| 2023-03-03 | 951.00 | 957.00 | 944.00 | 955.00 | 221.40 | 245,037 |
| 2023-03-02 | 941.00 | 950.40 | 941.00 | 946.00 | 219.32 | 212,047 |
| 2023-03-01 | 939.00 | 952.48 | 939.00 | 941.00 | 218.16 | 252,160 |
| 2023-02-28 | 951.00 | 951.00 | 937.42 | 939.00 | 217.70 | 331,585 |
| 2023-02-27 | 955.00 | 956.00 | 943.00 | 948.00 | 219.78 | 313,656 |
| 2023-02-24 | 950.00 | 953.00 | 944.00 | 944.00 | 218.85 | 340,520 |
| 2023-02-23 | 950.00 | 954.00 | 942.00 | 947.00 | 219.55 | 268,425 |
| 2023-02-22 | 944.00 | 948.00 | 938.00 | 944.00 | 218.85 | 414,020 |
| 2023-02-21 | 966.00 | 969.00 | 945.00 | 945.00 | 219.09 | 329,128 |
| 2023-02-20 | 963.00 | 971.35 | 963.00 | 965.00 | 223.72 | 307,919 |
| 2023-02-17 | 979.00 | 979.00 | 963.00 | 963.00 | 223.26 | 540,977 |
| 2023-02-16 | 989.00 | 989.00 | 972.00 | 977.00 | 226.51 | 382,689 |
| 2023-02-15 | 972.00 | 982.00 | 965.00 | 980.00 | 227.20 | 312,673 |
| 2023-02-14 | 970.00 | 976.00 | 963.00 | 963.00 | 223.26 | 357,525 |
| 2023-02-13 | 960.00 | 973.00 | 960.00 | 972.00 | 225.35 | 232,705 |
| 2023-02-10 | 971.00 | 971.00 | 959.00 | 964.00 | 223.49 | 378,804 |
| 2023-02-09 | 975.00 | 981.00 | 972.00 | 972.00 | 225.35 | 308,216 |
| 2023-02-08 | 976.00 | 984.00 | 973.00 | 973.00 | 225.58 | 451,448 |
| 2023-02-07 | 978.00 | 982.00 | 972.00 | 972.00 | 225.35 | 415,269 |
| 2023-02-06 | 986.00 | 986.00 | 971.00 | 978.00 | 226.74 | 464,987 |
| 2023-02-03 | 982.00 | 992.00 | 973.00 | 992.00 | 229.98 | 663,527 |
| 2023-02-02 | 964.00 | 983.00 | 960.40 | 983.00 | 227.90 | 1,020,195 |
| 2023-02-01 | 949.00 | 958.00 | 949.00 | 954.00 | 221.17 | 361,406 |
| 2023-01-31 | 952.00 | 953.00 | 940.00 | 953.00 | 220.94 | 366,397 |
| 2023-01-30 | 955.00 | 955.00 | 943.00 | 949.00 | 220.01 | 282,184 |
| 2023-01-27 | 952.00 | 956.00 | 943.00 | 954.00 | 221.17 | 324,479 |
| 2023-01-26 | 954.00 | 954.00 | 942.00 | 948.00 | 219.78 | 370,704 |
| 2023-01-25 | 949.00 | 949.00 | 936.00 | 944.00 | 218.85 | 313,322 |
| 2023-01-24 | 945.00 | 951.39 | 936.00 | 948.00 | 219.78 | 415,107 |
| 2023-01-23 | 935.00 | 945.00 | 928.00 | 945.00 | 219.09 | 433,686 |
| 2023-01-20 | 930.00 | 930.00 | 920.00 | 930.00 | 215.61 | 536,892 |
| 2023-01-19 | 933.00 | 933.00 | 919.00 | 920.00 | 213.29 | 437,411 |
| 2023-01-18 | 935.00 | 941.49 | 930.97 | 932.00 | 216.07 | 392,862 |
| 2023-01-17 | 951.00 | 951.00 | 935.00 | 935.00 | 216.77 | 518,772 |
| 2023-01-16 | 947.00 | 952.00 | 940.17 | 945.00 | 219.09 | 536,146 |
| 2023-01-13 | 946.00 | 946.08 | 935.48 | 946.00 | 219.32 | 444,727 |
| 2023-01-12 | 936.00 | 945.72 | 927.36 | 944.00 | 218.85 | 891,585 |
| 2023-01-11 | 932.00 | 934.50 | 921.00 | 933.00 | 216.30 | 469,782 |
| 2023-01-10 | 920.00 | 924.00 | 914.00 | 924.00 | 214.22 | 481,520 |
| 2023-01-09 | 918.00 | 926.00 | 911.00 | 926.00 | 214.68 | 670,335 |
| 2023-01-06 | 904.00 | 916.50 | 904.00 | 914.00 | 211.90 | 262,620 |
| 2023-01-05 | 914.00 | 916.00 | 907.00 | 907.00 | 210.28 | 205,090 |
| 2023-01-04 | 917.00 | 918.00 | 909.00 | 916.00 | 211.62 | 398,818 |
| 2023-01-03 | 913.00 | 923.00 | 903.00 | 911.00 | 210.47 | 378,864 |
| 2022-12-30 | 907.00 | 907.00 | 899.00 | 904.00 | 208.85 | 106,844 |
| 2022-12-29 | 892.00 | 905.00 | 884.61 | 903.00 | 208.62 | 174,374 |
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.