F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 822.00 | 834.00 | 817.00 | 832.00 | 191.54 | 448,773 |
| 2022-07-06 | 818.00 | 823.00 | 809.00 | 822.00 | 189.24 | 275,876 |
| 2022-07-05 | 811.00 | 817.54 | 802.33 | 807.00 | 185.78 | 194,173 |
| 2022-07-04 | 810.00 | 818.25 | 807.00 | 810.00 | 186.47 | 129,082 |
| 2022-07-01 | 805.00 | 818.00 | 799.97 | 808.00 | 186.01 | 418,261 |
| 2022-06-30 | 802.00 | 808.75 | 792.63 | 807.00 | 185.78 | 333,335 |
| 2022-06-29 | 815.00 | 821.00 | 801.00 | 817.00 | 187.35 | 313,140 |
| 2022-06-28 | 817.00 | 829.00 | 815.00 | 823.00 | 188.72 | 210,078 |
| 2022-06-27 | 812.00 | 822.00 | 805.00 | 820.00 | 188.04 | 385,584 |
| 2022-06-24 | 792.00 | 810.00 | 788.64 | 809.00 | 185.51 | 234,284 |
| 2022-06-23 | 786.00 | 794.00 | 782.00 | 786.00 | 180.24 | 353,434 |
| 2022-06-22 | 777.00 | 793.00 | 772.00 | 788.00 | 180.70 | 286,710 |
| 2022-06-21 | 791.00 | 795.73 | 784.00 | 788.00 | 180.70 | 243,086 |
| 2022-06-20 | 775.00 | 791.00 | 775.00 | 790.00 | 181.16 | 155,086 |
| 2022-06-17 | 780.00 | 785.22 | 769.00 | 780.00 | 178.86 | 394,581 |
| 2022-06-16 | 807.00 | 807.00 | 770.00 | 770.00 | 176.57 | 927,936 |
| 2022-06-15 | 805.00 | 809.00 | 799.00 | 805.00 | 184.60 | 289,119 |
| 2022-06-14 | 794.00 | 803.00 | 789.00 | 802.00 | 183.91 | 947,703 |
| 2022-06-13 | 792.00 | 799.00 | 787.78 | 790.00 | 181.16 | 378,806 |
| 2022-06-10 | 821.00 | 831.50 | 805.00 | 809.00 | 185.51 | 581,530 |
| 2022-06-09 | 823.00 | 836.00 | 823.00 | 826.00 | 189.41 | 337,015 |
| 2022-06-08 | 830.00 | 839.00 | 830.00 | 834.00 | 191.25 | 479,473 |
| 2022-06-07 | 833.00 | 838.00 | 830.00 | 830.00 | 190.33 | 235,060 |
| 2022-06-06 | 833.00 | 848.69 | 816.00 | 836.00 | 191.71 | 319,236 |
| 2022-06-01 | 843.00 | 844.50 | 831.00 | 831.00 | 190.56 | 312,289 |
| 2022-05-31 | 840.00 | 850.89 | 832.00 | 836.00 | 191.71 | 423,087 |
| 2022-05-30 | 842.00 | 850.00 | 836.61 | 840.00 | 192.62 | 1,123,584 |
| 2022-05-27 | 825.00 | 833.00 | 812.00 | 833.00 | 191.02 | 158,842 |
| 2022-05-26 | 810.00 | 822.00 | 804.00 | 822.00 | 188.49 | 314,111 |
| 2022-05-25 | 802.00 | 816.00 | 801.09 | 814.00 | 186.66 | 157,226 |
| 2022-05-24 | 799.00 | 815.25 | 798.00 | 803.00 | 184.14 | 264,101 |
| 2022-05-23 | 806.00 | 823.00 | 806.00 | 819.00 | 187.81 | 261,701 |
| 2022-05-20 | 810.00 | 820.00 | 805.00 | 805.00 | 184.60 | 205,716 |
| 2022-05-19 | 819.00 | 822.84 | 795.00 | 811.00 | 185.97 | 404,251 |
| 2022-05-18 | 832.00 | 844.92 | 826.00 | 826.00 | 189.41 | 298,989 |
| 2022-05-17 | 840.00 | 844.00 | 832.00 | 834.00 | 191.25 | 413,850 |
| 2022-05-16 | 829.00 | 844.32 | 829.00 | 835.00 | 191.48 | 349,235 |
| 2022-05-13 | 824.00 | 842.00 | 820.00 | 842.00 | 193.08 | 239,271 |
| 2022-05-12 | 803.00 | 826.01 | 801.66 | 818.00 | 187.58 | 540,210 |
| 2022-05-11 | 820.00 | 837.00 | 810.00 | 828.00 | 189.87 | 479,992 |
| 2022-05-10 | 816.00 | 824.00 | 807.00 | 814.00 | 186.66 | 366,095 |
| 2022-05-09 | 828.00 | 832.12 | 804.00 | 811.00 | 185.97 | 504,309 |
| 2022-05-06 | 827.00 | 836.00 | 820.00 | 833.00 | 191.02 | 550,468 |
| 2022-05-05 | 842.00 | 852.00 | 830.00 | 832.00 | 190.79 | 392,290 |
| 2022-05-04 | 830.00 | 837.20 | 827.00 | 828.00 | 189.87 | 372,081 |
| 2022-05-03 | 841.00 | 842.00 | 825.00 | 830.00 | 190.33 | 489,040 |
| 2022-04-29 | 834.00 | 843.01 | 834.00 | 839.00 | 192.39 | 2,402,889 |
| 2022-04-28 | 818.00 | 834.61 | 816.00 | 832.00 | 190.79 | 732,046 |
| 2022-04-27 | 820.00 | 822.00 | 812.50 | 818.00 | 187.58 | 316,205 |
| 2022-04-26 | 828.00 | 836.15 | 818.00 | 818.00 | 187.58 | 631,590 |
| 2022-04-25 | 815.00 | 824.25 | 812.96 | 819.00 | 187.81 | 490,321 |
| 2022-04-22 | 846.00 | 846.00 | 832.00 | 834.00 | 191.25 | 506,547 |
| 2022-04-21 | 843.00 | 850.33 | 843.00 | 845.00 | 193.77 | 373,847 |
| 2022-04-20 | 835.00 | 847.33 | 835.00 | 847.00 | 194.23 | 430,052 |
| 2022-04-19 | 838.00 | 847.00 | 823.22 | 838.00 | 192.16 | 326,694 |
| 2022-04-14 | 840.00 | 845.50 | 836.00 | 841.00 | 192.85 | 350,505 |
| 2022-04-13 | 844.00 | 848.16 | 836.00 | 841.00 | 192.85 | 245,797 |
| 2022-04-12 | 844.00 | 849.48 | 834.00 | 846.00 | 194.00 | 343,999 |
| 2022-04-11 | 853.00 | 857.41 | 842.65 | 849.00 | 194.69 | 337,542 |
| 2022-04-08 | 848.00 | 858.76 | 847.00 | 858.00 | 196.75 | 275,167 |
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.