F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 850.00 | 851.28 | 840.00 | 846.00 | 194.00 | 252,888 |
| 2022-04-06 | 860.00 | 869.62 | 845.00 | 851.00 | 194.27 | 488,894 |
| 2022-04-05 | 861.00 | 871.78 | 858.00 | 867.00 | 197.93 | 371,775 |
| 2022-04-04 | 864.00 | 870.00 | 858.42 | 869.00 | 198.38 | 504,666 |
| 2022-04-01 | 865.00 | 872.00 | 861.00 | 863.00 | 197.01 | 307,704 |
| 2022-03-31 | 871.00 | 872.00 | 864.88 | 869.00 | 198.38 | 534,570 |
| 2022-03-30 | 873.00 | 874.00 | 862.33 | 871.00 | 198.84 | 556,025 |
| 2022-03-29 | 855.00 | 874.00 | 853.32 | 869.00 | 198.38 | 460,477 |
| 2022-03-28 | 852.00 | 859.00 | 844.82 | 856.00 | 195.42 | 323,623 |
| 2022-03-25 | 842.00 | 854.60 | 840.00 | 848.00 | 193.59 | 397,123 |
| 2022-03-24 | 846.00 | 854.56 | 835.00 | 842.00 | 192.22 | 341,936 |
| 2022-03-23 | 850.00 | 854.00 | 843.00 | 845.00 | 192.90 | 421,370 |
| 2022-03-22 | 845.00 | 851.76 | 841.00 | 849.00 | 193.82 | 539,599 |
| 2022-03-21 | 853.00 | 855.80 | 842.00 | 848.00 | 193.59 | 537,307 |
| 2022-03-18 | 839.00 | 853.00 | 839.00 | 845.00 | 192.90 | 681,786 |
| 2022-03-17 | 845.00 | 854.00 | 831.41 | 845.00 | 192.90 | 469,729 |
| 2022-03-16 | 824.00 | 851.00 | 820.00 | 851.00 | 194.27 | 1,155,249 |
| 2022-03-15 | 797.00 | 816.00 | 790.00 | 815.00 | 186.06 | 175,272 |
| 2022-03-14 | 820.00 | 822.00 | 810.00 | 812.00 | 185.37 | 273,868 |
| 2022-03-11 | 807.00 | 828.66 | 798.98 | 818.00 | 186.74 | 424,003 |
| 2022-03-10 | 809.00 | 810.56 | 790.00 | 800.00 | 182.63 | 228,715 |
| 2022-03-09 | 790.00 | 807.00 | 790.00 | 805.00 | 183.77 | 237,354 |
| 2022-03-08 | 795.00 | 797.00 | 767.21 | 779.00 | 177.84 | 439,998 |
| 2022-03-07 | 784.00 | 804.00 | 768.00 | 794.00 | 181.26 | 594,771 |
| 2022-03-04 | 818.00 | 826.47 | 789.00 | 802.00 | 183.09 | 372,443 |
| 2022-03-03 | 841.00 | 842.00 | 818.00 | 818.00 | 186.74 | 375,366 |
| 2022-03-02 | 819.00 | 841.00 | 810.27 | 841.00 | 191.99 | 318,899 |
| 2022-03-01 | 842.00 | 842.00 | 818.00 | 825.00 | 188.34 | 279,603 |
| 2022-02-28 | 817.00 | 835.00 | 809.00 | 834.00 | 190.39 | 365,622 |
| 2022-02-25 | 820.00 | 839.84 | 815.52 | 837.00 | 191.08 | 301,686 |
| 2022-02-24 | 799.00 | 809.00 | 781.12 | 807.00 | 184.23 | 385,452 |
| 2022-02-23 | 832.00 | 839.00 | 817.00 | 817.00 | 186.51 | 348,917 |
| 2022-02-22 | 825.00 | 838.00 | 814.32 | 827.00 | 188.79 | 567,044 |
| 2022-02-21 | 852.00 | 854.60 | 825.78 | 839.00 | 191.53 | 560,416 |
| 2022-02-18 | 860.00 | 869.74 | 848.00 | 848.00 | 193.59 | 366,305 |
| 2022-02-17 | 863.00 | 875.00 | 859.00 | 859.00 | 196.10 | 191,761 |
| 2022-02-16 | 872.00 | 879.00 | 868.00 | 874.00 | 199.52 | 241,347 |
| 2022-02-15 | 868.00 | 876.00 | 862.00 | 871.00 | 198.84 | 246,703 |
| 2022-02-14 | 868.00 | 873.34 | 852.88 | 860.00 | 196.33 | 319,463 |
| 2022-02-11 | 884.00 | 887.00 | 874.06 | 883.00 | 201.58 | 171,151 |
| 2022-02-10 | 886.00 | 898.12 | 883.00 | 890.00 | 203.18 | 258,412 |
| 2022-02-09 | 880.00 | 892.00 | 877.00 | 892.00 | 203.63 | 272,999 |
| 2022-02-08 | 887.00 | 887.00 | 867.13 | 879.00 | 200.67 | 255,241 |
| 2022-02-07 | 860.00 | 879.00 | 858.78 | 875.00 | 199.75 | 345,475 |
| 2022-02-04 | 871.00 | 878.00 | 858.00 | 858.00 | 195.87 | 210,495 |
| 2022-02-03 | 875.00 | 882.00 | 863.00 | 867.00 | 197.93 | 450,296 |
| 2022-02-02 | 900.00 | 900.00 | 876.00 | 880.00 | 200.89 | 645,125 |
| 2022-02-01 | 879.00 | 887.00 | 868.00 | 885.00 | 202.04 | 376,964 |
| 2022-01-31 | 845.00 | 866.77 | 845.00 | 865.00 | 197.47 | 310,861 |
| 2022-01-28 | 853.00 | 862.80 | 840.00 | 840.00 | 191.76 | 496,931 |
| 2022-01-27 | 853.00 | 866.00 | 845.00 | 864.00 | 197.24 | 211,927 |
| 2022-01-26 | 858.00 | 868.03 | 855.00 | 863.00 | 197.01 | 210,795 |
| 2022-01-25 | 842.00 | 860.00 | 840.00 | 856.00 | 195.42 | 484,258 |
| 2022-01-24 | 860.00 | 860.00 | 822.00 | 832.00 | 189.94 | 593,815 |
| 2022-01-21 | 870.00 | 870.00 | 859.26 | 866.00 | 197.70 | 308,859 |
| 2022-01-20 | 875.00 | 889.00 | 875.00 | 880.00 | 200.89 | 236,703 |
| 2022-01-19 | 888.00 | 891.00 | 877.00 | 879.00 | 200.67 | 262,060 |
| 2022-01-18 | 890.00 | 895.00 | 879.68 | 885.00 | 202.04 | 338,456 |
| 2022-01-17 | 899.00 | 901.08 | 892.00 | 899.00 | 205.23 | 254,814 |
| 2022-01-14 | 901.00 | 901.00 | 888.00 | 892.00 | 203.63 | 196,919 |
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.