F&C Investment Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	337.00	341.20	334.60	340.80	339.83	1,595,651
2026-07-21	333.60	337.60	333.40	337.40	336.44	3,261,597
2026-07-20	330.40	335.00	330.40	334.00	333.05	1,005,915
2026-07-17	338.60	338.60	331.20	332.80	331.85	997,457
2026-07-16	334.80	338.60	334.80	337.00	336.04	1,017,741
2026-07-15	341.40	342.80	338.38	338.60	337.63	1,497,228
2026-07-14	337.00	342.40	337.00	340.20	339.23	1,035,445
2026-07-13	340.40	342.40	339.60	342.00	341.02	917,272
2026-07-10	341.20	343.17	339.40	342.60	341.62	946,995
2026-07-09	338.40	341.00	337.60	340.80	339.83	961,280
2026-07-08	341.60	343.20	335.40	338.00	337.03	1,487,737
2026-07-07	344.80	345.00	341.00	341.00	340.03	1,160,738
2026-07-06	344.40	347.96	344.20	345.00	344.01	1,242,199
2026-07-03	346.60	347.80	345.00	346.00	345.01	1,044,133
2026-07-02	347.00	348.40	344.00	344.00	343.02	1,546,243
2026-07-01	350.80	351.20	346.98	347.80	345.82	1,309,318
2026-06-30	347.20	352.80	346.68	350.60	348.60	1,479,106
2026-06-29	344.20	348.80	344.20	347.20	345.22	1,430,650
2026-06-26	347.00	347.00	342.00	346.80	344.82	1,404,232
2026-06-25	343.40	348.65	343.40	345.40	343.43	2,071,870
2026-06-24	345.60	348.20	344.00	346.80	343.84	2,876,727
2026-06-23	348.00	348.30	344.30	345.70	342.75	1,971,498
2026-06-22	349.50	352.40	348.44	351.30	348.30	1,749,031
2026-06-19	355.90	355.90	348.70	349.80	346.81	3,200,705
2026-06-18	349.40	352.10	349.40	351.70	348.70	1,256,342
2026-06-17	350.60	350.90	347.10	349.20	346.22	1,000,463
2026-06-16	347.00	351.60	347.00	348.20	345.23	1,250,093
2026-06-15	345.00	350.20	345.00	348.50	345.53	1,582,207
2026-06-12	339.80	346.91	336.32	342.30	339.38	1,676,151
2026-06-11	332.20	336.20	332.20	334.10	331.25	1,653,480
2026-06-10	335.00	337.30	331.00	333.90	331.05	1,763,158
2026-06-09	340.20	340.60	334.00	334.40	331.55	1,187,353
2026-06-08	339.10	339.10	336.00	338.00	335.12	986,815
2026-06-05	341.80	342.40	338.80	339.20	336.31	1,028,490
2026-06-04	342.60	342.70	338.70	342.70	339.78	846,529
2026-06-03	342.00	343.20	340.70	341.60	338.68	1,356,965
2026-06-02	342.00	342.60	339.50	342.00	339.08	1,377,717
2026-06-01	338.90	342.40	338.05	338.90	336.01	1,724,685
2026-05-29	342.20	342.20	339.00	339.00	336.11	1,261,218
2026-05-28	342.60	343.10	337.32	339.60	336.70	1,184,453
2026-05-27	337.40	342.10	337.40	338.40	335.51	1,131,176
2026-05-26	337.50	340.10	335.70	339.00	336.11	1,672,731
2026-05-22	335.20	335.96	332.50	335.20	332.34	1,378,049
2026-05-21	329.40	333.49	329.40	331.30	328.47	1,246,307
2026-05-20	329.00	332.00	326.90	331.20	328.37	1,498,179
2026-05-19	329.00	330.38	326.80	327.90	325.10	1,181,637
2026-05-18	330.00	331.91	326.81	328.50	325.70	1,339,395
2026-05-15	332.00	333.70	327.50	329.75	326.94	2,135,710
2026-05-14	325.80	333.80	325.80	333.15	330.31	1,447,386
2026-05-13	328.00	330.45	328.00	328.35	325.55	1,323,541
2026-05-12	329.80	331.35	326.45	327.20	324.41	3,068,825
2026-05-11	333.00	335.00	326.65	329.00	326.19	2,737,952
2026-05-08	1,317.00	1,325.00	1,313.00	1,318.00	326.69	418,985
2026-05-07	1,315.00	1,332.00	1,315.00	1,319.00	326.94	583,909
2026-05-06	1,306.00	1,322.00	1,301.79	1,317.00	326.44	551,761
2026-05-05	1,290.00	1,297.00	1,284.92	1,296.00	321.23	1,162,692
2026-05-01	1,288.00	1,293.00	1,278.00	1,291.00	320.00	905,038
2026-04-30	1,271.00	1,290.00	1,270.00	1,284.00	318.26	414,138
2026-04-29	1,275.00	1,285.00	1,275.00	1,277.00	316.53	333,867
2026-04-28	1,289.00	1,291.00	1,276.00	1,276.00	316.28	340,096

← NewerPage 2 of 3 · 126 trading daysOlder →

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.