F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 888.00 | 900.00 | 888.00 | 892.00 | 206.08 | 212,045 |
| 2022-12-23 | 906.00 | 906.00 | 892.00 | 895.00 | 206.77 | 107,899 |
| 2022-12-22 | 910.00 | 910.00 | 893.30 | 896.00 | 207.00 | 271,688 |
| 2022-12-21 | 899.00 | 910.00 | 891.96 | 910.00 | 210.24 | 287,846 |
| 2022-12-20 | 892.00 | 896.00 | 882.78 | 894.00 | 206.54 | 222,846 |
| 2022-12-19 | 905.00 | 905.00 | 891.00 | 892.00 | 206.08 | 187,558 |
| 2022-12-16 | 909.00 | 909.00 | 890.00 | 893.00 | 206.31 | 818,982 |
| 2022-12-15 | 912.00 | 912.00 | 896.00 | 902.00 | 208.39 | 302,458 |
| 2022-12-14 | 924.00 | 924.00 | 910.00 | 910.00 | 210.24 | 182,132 |
| 2022-12-13 | 905.00 | 929.00 | 904.00 | 922.00 | 213.01 | 403,945 |
| 2022-12-12 | 914.00 | 914.00 | 898.00 | 909.00 | 210.00 | 509,978 |
| 2022-12-09 | 915.00 | 917.00 | 906.00 | 910.00 | 210.24 | 194,185 |
| 2022-12-08 | 914.00 | 915.17 | 900.00 | 908.00 | 209.77 | 286,051 |
| 2022-12-07 | 907.00 | 915.00 | 897.66 | 905.00 | 209.08 | 354,616 |
| 2022-12-06 | 924.00 | 925.00 | 902.72 | 903.00 | 208.62 | 488,021 |
| 2022-12-05 | 932.00 | 934.00 | 920.00 | 922.00 | 213.01 | 315,200 |
| 2022-12-02 | 930.00 | 932.00 | 917.00 | 928.00 | 214.39 | 283,893 |
| 2022-12-01 | 942.00 | 942.00 | 922.00 | 928.00 | 214.39 | 373,124 |
| 2022-11-30 | 929.00 | 929.00 | 916.00 | 924.00 | 213.47 | 539,314 |
| 2022-11-29 | 919.00 | 921.00 | 912.00 | 918.00 | 212.08 | 395,858 |
| 2022-11-28 | 920.00 | 921.04 | 910.00 | 921.00 | 212.78 | 411,977 |
| 2022-11-25 | 927.00 | 927.00 | 913.00 | 919.00 | 212.31 | 382,562 |
| 2022-11-24 | 916.00 | 929.16 | 916.00 | 920.00 | 212.55 | 217,066 |
| 2022-11-23 | 930.00 | 930.00 | 919.00 | 923.00 | 213.24 | 278,210 |
| 2022-11-22 | 925.00 | 926.00 | 906.00 | 922.00 | 213.01 | 372,768 |
| 2022-11-21 | 920.00 | 921.25 | 910.26 | 920.00 | 212.55 | 314,189 |
| 2022-11-18 | 921.00 | 921.00 | 910.00 | 915.00 | 211.39 | 516,649 |
| 2022-11-17 | 922.00 | 922.00 | 905.00 | 915.00 | 211.39 | 331,950 |
| 2022-11-16 | 918.00 | 931.00 | 910.00 | 915.00 | 211.39 | 385,280 |
| 2022-11-15 | 936.00 | 936.00 | 921.00 | 926.00 | 213.93 | 592,237 |
| 2022-11-14 | 938.00 | 938.00 | 927.00 | 927.00 | 214.16 | 290,503 |
| 2022-11-11 | 932.00 | 939.16 | 920.00 | 931.00 | 215.09 | 363,748 |
| 2022-11-10 | 914.00 | 939.41 | 906.55 | 935.00 | 216.01 | 653,086 |
| 2022-11-09 | 911.00 | 919.00 | 902.50 | 913.00 | 210.93 | 315,866 |
| 2022-11-08 | 896.00 | 913.00 | 895.00 | 913.00 | 210.93 | 364,960 |
| 2022-11-07 | 901.00 | 910.64 | 894.00 | 896.00 | 207.00 | 310,733 |
| 2022-11-04 | 908.00 | 913.00 | 900.00 | 906.00 | 209.31 | 382,995 |
| 2022-11-03 | 898.00 | 905.00 | 883.00 | 899.00 | 207.69 | 334,279 |
| 2022-11-02 | 906.00 | 906.36 | 892.00 | 899.00 | 207.69 | 520,395 |
| 2022-11-01 | 900.00 | 905.50 | 892.00 | 893.00 | 206.31 | 461,834 |
| 2022-10-31 | 888.00 | 897.00 | 883.62 | 897.00 | 207.23 | 307,458 |
| 2022-10-28 | 888.00 | 888.00 | 871.00 | 884.00 | 204.23 | 269,275 |
| 2022-10-27 | 885.00 | 893.00 | 881.00 | 886.00 | 204.69 | 239,025 |
| 2022-10-26 | 885.00 | 897.00 | 882.00 | 891.00 | 205.85 | 328,048 |
| 2022-10-25 | 902.00 | 902.00 | 890.00 | 894.00 | 206.54 | 400,392 |
| 2022-10-24 | 890.00 | 897.00 | 881.51 | 893.00 | 206.31 | 512,662 |
| 2022-10-21 | 886.00 | 890.00 | 870.00 | 889.00 | 205.38 | 354,802 |
| 2022-10-20 | 883.00 | 888.00 | 875.00 | 886.00 | 204.69 | 302,802 |
| 2022-10-19 | 885.00 | 885.00 | 874.00 | 882.00 | 203.77 | 250,819 |
| 2022-10-18 | 869.00 | 887.00 | 869.00 | 871.00 | 201.23 | 247,707 |
| 2022-10-17 | 887.00 | 887.00 | 854.00 | 871.00 | 201.23 | 264,498 |
| 2022-10-14 | 859.00 | 884.00 | 859.00 | 874.00 | 201.92 | 502,772 |
| 2022-10-13 | 873.00 | 877.00 | 839.65 | 855.00 | 197.53 | 482,037 |
| 2022-10-12 | 881.00 | 884.00 | 859.94 | 867.00 | 200.30 | 512,421 |
| 2022-10-11 | 879.00 | 886.50 | 869.00 | 872.00 | 201.46 | 384,009 |
| 2022-10-10 | 895.00 | 902.00 | 884.56 | 885.00 | 204.46 | 413,592 |
| 2022-10-07 | 898.00 | 906.00 | 893.32 | 894.00 | 206.54 | 263,381 |
| 2022-10-06 | 906.00 | 911.00 | 897.00 | 909.00 | 210.00 | 325,472 |
| 2022-10-05 | 915.00 | 915.00 | 900.00 | 909.00 | 209.26 | 361,167 |
| 2022-10-04 | 894.00 | 916.00 | 894.00 | 915.00 | 210.65 | 476,929 |
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.