F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 900.00 | 900.00 | 868.11 | 895.00 | 206.04 | 463,941 |
| 2022-09-30 | 888.00 | 900.00 | 886.44 | 900.00 | 207.19 | 556,235 |
| 2022-09-29 | 920.00 | 920.00 | 888.52 | 895.00 | 206.04 | 706,179 |
| 2022-09-28 | 916.00 | 920.00 | 892.00 | 915.00 | 210.65 | 978,891 |
| 2022-09-27 | 916.00 | 924.00 | 897.00 | 914.00 | 210.42 | 815,918 |
| 2022-09-26 | 894.00 | 913.39 | 892.26 | 908.00 | 209.03 | 855,064 |
| 2022-09-23 | 889.00 | 899.00 | 880.44 | 894.00 | 205.81 | 781,557 |
| 2022-09-22 | 895.00 | 910.00 | 890.00 | 894.00 | 205.81 | 1,325,676 |
| 2022-09-21 | 896.00 | 916.00 | 894.00 | 916.00 | 210.88 | 882,606 |
| 2022-09-20 | 892.00 | 910.25 | 889.00 | 908.00 | 209.03 | 1,445,808 |
| 2022-09-16 | 859.00 | 894.00 | 859.00 | 894.00 | 205.81 | 14,969,345 |
| 2022-09-15 | 861.00 | 869.00 | 855.61 | 869.00 | 200.06 | 1,160,181 |
| 2022-09-14 | 870.00 | 872.20 | 854.00 | 857.00 | 197.29 | 414,142 |
| 2022-09-13 | 886.00 | 894.51 | 866.00 | 866.00 | 199.37 | 805,843 |
| 2022-09-12 | 883.00 | 891.00 | 871.00 | 891.00 | 205.12 | 400,646 |
| 2022-09-09 | 866.00 | 882.00 | 866.00 | 875.00 | 201.44 | 349,686 |
| 2022-09-08 | 854.00 | 868.00 | 852.00 | 866.00 | 199.37 | 664,626 |
| 2022-09-07 | 850.00 | 859.55 | 841.00 | 849.00 | 195.45 | 646,667 |
| 2022-09-06 | 862.00 | 862.50 | 846.00 | 853.00 | 196.37 | 435,480 |
| 2022-09-05 | 870.00 | 870.00 | 852.00 | 852.00 | 196.14 | 377,858 |
| 2022-09-02 | 868.00 | 876.73 | 857.00 | 870.00 | 200.29 | 351,719 |
| 2022-09-01 | 875.00 | 875.00 | 852.00 | 852.00 | 196.14 | 516,449 |
| 2022-08-31 | 906.00 | 906.00 | 872.00 | 872.00 | 200.75 | 603,644 |
| 2022-08-30 | 894.00 | 908.77 | 892.00 | 898.00 | 206.73 | 366,322 |
| 2022-08-26 | 902.00 | 912.00 | 900.00 | 902.00 | 207.65 | 334,384 |
| 2022-08-25 | 900.00 | 909.00 | 890.00 | 903.00 | 207.88 | 401,196 |
| 2022-08-24 | 893.00 | 902.00 | 883.00 | 898.00 | 206.73 | 293,885 |
| 2022-08-23 | 916.00 | 916.00 | 896.00 | 896.00 | 206.27 | 354,924 |
| 2022-08-22 | 919.00 | 919.00 | 904.00 | 910.00 | 209.50 | 405,468 |
| 2022-08-19 | 913.00 | 928.00 | 913.00 | 915.00 | 210.65 | 283,810 |
| 2022-08-18 | 914.00 | 925.00 | 914.00 | 922.00 | 212.26 | 411,902 |
| 2022-08-17 | 933.00 | 935.00 | 913.00 | 916.00 | 210.88 | 278,183 |
| 2022-08-16 | 922.00 | 934.00 | 922.00 | 923.00 | 212.49 | 395,502 |
| 2022-08-15 | 922.00 | 930.00 | 913.90 | 930.00 | 214.10 | 424,215 |
| 2022-08-12 | 911.00 | 913.00 | 904.86 | 912.00 | 209.96 | 838,443 |
| 2022-08-11 | 920.00 | 920.00 | 905.00 | 905.00 | 208.34 | 457,312 |
| 2022-08-10 | 885.00 | 904.00 | 885.00 | 903.00 | 207.88 | 619,658 |
| 2022-08-09 | 897.00 | 907.12 | 887.00 | 896.00 | 206.27 | 572,461 |
| 2022-08-08 | 903.00 | 908.12 | 892.79 | 897.00 | 206.50 | 625,926 |
| 2022-08-05 | 882.00 | 898.00 | 882.00 | 894.00 | 205.81 | 279,279 |
| 2022-08-04 | 890.00 | 893.00 | 878.34 | 890.00 | 204.89 | 446,432 |
| 2022-08-03 | 874.00 | 886.00 | 872.68 | 886.00 | 203.97 | 483,288 |
| 2022-08-02 | 860.00 | 879.00 | 860.00 | 874.00 | 201.21 | 412,015 |
| 2022-08-01 | 882.00 | 888.16 | 864.00 | 872.00 | 200.75 | 278,065 |
| 2022-07-29 | 858.00 | 884.00 | 858.00 | 878.00 | 202.13 | 397,471 |
| 2022-07-28 | 863.00 | 865.06 | 850.78 | 858.00 | 197.52 | 275,921 |
| 2022-07-27 | 852.00 | 858.00 | 847.00 | 856.00 | 197.06 | 201,278 |
| 2022-07-26 | 859.00 | 861.37 | 846.00 | 850.00 | 195.68 | 350,235 |
| 2022-07-25 | 853.00 | 863.00 | 849.00 | 857.00 | 197.29 | 300,331 |
| 2022-07-22 | 853.00 | 866.00 | 846.00 | 863.00 | 198.67 | 376,909 |
| 2022-07-21 | 840.00 | 858.00 | 835.00 | 858.00 | 197.52 | 436,743 |
| 2022-07-20 | 840.00 | 847.00 | 833.00 | 845.00 | 194.53 | 292,265 |
| 2022-07-19 | 823.00 | 832.00 | 820.00 | 830.00 | 191.08 | 315,867 |
| 2022-07-18 | 838.00 | 840.00 | 826.38 | 829.00 | 190.85 | 216,562 |
| 2022-07-15 | 816.00 | 830.00 | 807.97 | 828.00 | 190.62 | 216,378 |
| 2022-07-14 | 814.00 | 818.00 | 804.00 | 808.00 | 186.01 | 262,983 |
| 2022-07-13 | 823.00 | 827.86 | 813.00 | 814.00 | 187.39 | 217,200 |
| 2022-07-12 | 827.00 | 835.00 | 818.65 | 833.00 | 191.77 | 254,350 |
| 2022-07-11 | 818.00 | 833.53 | 815.00 | 828.00 | 190.62 | 374,359 |
| 2022-07-08 | 823.00 | 837.00 | 823.00 | 832.00 | 191.54 | 284,997 |
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.