F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 915.00 | 917.58 | 903.00 | 903.00 | 206.14 | 174,831 |
| 2022-01-12 | 922.00 | 927.00 | 912.60 | 918.00 | 209.57 | 214,341 |
| 2022-01-11 | 898.00 | 918.00 | 894.89 | 908.00 | 207.29 | 647,667 |
| 2022-01-10 | 916.00 | 922.00 | 892.00 | 893.00 | 203.86 | 272,668 |
| 2022-01-07 | 924.00 | 927.00 | 913.00 | 913.00 | 208.43 | 172,429 |
| 2022-01-06 | 929.00 | 929.00 | 918.00 | 925.00 | 211.17 | 238,552 |
| 2022-01-05 | 946.00 | 947.50 | 938.00 | 940.00 | 213.91 | 203,563 |
| 2022-01-04 | 935.00 | 953.00 | 926.00 | 946.00 | 215.27 | 507,103 |
| 2021-12-31 | 930.00 | 932.20 | 924.26 | 926.00 | 210.72 | 116,037 |
| 2021-12-30 | 928.00 | 932.00 | 923.60 | 932.00 | 212.09 | 157,560 |
| 2021-12-29 | 924.00 | 930.00 | 920.50 | 926.00 | 210.72 | 186,527 |
| 2021-12-24 | 918.00 | 925.00 | 917.00 | 918.00 | 208.90 | 99,662 |
| 2021-12-23 | 920.00 | 922.00 | 911.00 | 918.00 | 208.90 | 225,030 |
| 2021-12-22 | 903.00 | 911.39 | 902.00 | 911.00 | 207.31 | 302,735 |
| 2021-12-21 | 900.00 | 906.89 | 898.00 | 903.00 | 205.49 | 238,081 |
| 2021-12-20 | 904.00 | 904.39 | 891.71 | 895.00 | 203.67 | 274,868 |
| 2021-12-17 | 915.00 | 918.00 | 904.00 | 918.00 | 208.90 | 553,946 |
| 2021-12-16 | 916.00 | 920.63 | 915.00 | 918.00 | 208.90 | 264,324 |
| 2021-12-15 | 903.00 | 913.00 | 900.00 | 901.00 | 205.03 | 528,845 |
| 2021-12-14 | 915.00 | 921.04 | 905.00 | 907.00 | 206.40 | 205,360 |
| 2021-12-13 | 936.00 | 936.00 | 916.00 | 917.00 | 208.67 | 237,723 |
| 2021-12-10 | 918.00 | 928.01 | 918.00 | 923.00 | 210.04 | 362,583 |
| 2021-12-09 | 929.00 | 931.60 | 919.00 | 921.00 | 209.58 | 190,556 |
| 2021-12-08 | 912.00 | 930.00 | 912.00 | 927.00 | 210.95 | 284,446 |
| 2021-12-07 | 908.00 | 920.23 | 908.00 | 917.00 | 208.67 | 268,801 |
| 2021-12-06 | 900.00 | 908.00 | 897.00 | 907.00 | 206.40 | 257,742 |
| 2021-12-03 | 905.00 | 908.00 | 892.52 | 899.00 | 204.58 | 206,478 |
| 2021-12-02 | 909.00 | 909.00 | 888.00 | 892.00 | 202.98 | 306,307 |
| 2021-12-01 | 913.00 | 916.00 | 902.41 | 913.00 | 207.76 | 238,323 |
| 2021-11-30 | 911.00 | 911.00 | 896.55 | 900.00 | 204.80 | 441,598 |
| 2021-11-29 | 910.00 | 924.00 | 907.50 | 914.00 | 207.99 | 254,248 |
| 2021-11-26 | 925.00 | 925.00 | 905.00 | 905.00 | 205.94 | 491,054 |
| 2021-11-25 | 939.00 | 942.00 | 932.00 | 934.00 | 212.54 | 160,719 |
| 2021-11-24 | 931.00 | 936.50 | 928.49 | 930.00 | 211.63 | 295,121 |
| 2021-11-23 | 930.00 | 937.00 | 923.32 | 931.00 | 211.86 | 159,107 |
| 2021-11-22 | 927.00 | 945.56 | 927.00 | 937.00 | 213.22 | 216,495 |
| 2021-11-19 | 936.00 | 944.00 | 927.42 | 939.00 | 213.68 | 292,771 |
| 2021-11-18 | 942.00 | 942.00 | 933.00 | 941.00 | 214.13 | 251,447 |
| 2021-11-17 | 935.00 | 940.00 | 933.62 | 935.00 | 212.77 | 259,095 |
| 2021-11-16 | 937.00 | 940.00 | 935.00 | 939.00 | 213.68 | 328,760 |
| 2021-11-15 | 937.00 | 942.30 | 932.32 | 941.00 | 214.13 | 327,993 |
| 2021-11-12 | 938.00 | 938.00 | 929.54 | 933.00 | 212.31 | 256,648 |
| 2021-11-11 | 937.00 | 937.32 | 926.00 | 935.00 | 212.77 | 246,284 |
| 2021-11-10 | 925.00 | 931.31 | 918.00 | 929.00 | 211.40 | 301,013 |
| 2021-11-09 | 934.00 | 934.00 | 919.00 | 919.00 | 209.13 | 225,760 |
| 2021-11-08 | 935.00 | 935.00 | 928.00 | 929.00 | 211.40 | 351,979 |
| 2021-11-05 | 929.00 | 936.68 | 923.60 | 932.00 | 212.09 | 345,779 |
| 2021-11-04 | 912.00 | 928.00 | 908.32 | 925.00 | 210.49 | 235,822 |
| 2021-11-03 | 907.00 | 911.50 | 903.87 | 908.00 | 206.62 | 354,221 |
| 2021-11-02 | 902.00 | 910.94 | 898.02 | 910.00 | 207.08 | 353,863 |
| 2021-11-01 | 898.00 | 904.00 | 897.00 | 902.00 | 205.26 | 295,624 |
| 2021-10-29 | 886.00 | 898.00 | 885.00 | 898.00 | 204.35 | 193,328 |
| 2021-10-28 | 889.00 | 892.00 | 885.00 | 892.00 | 202.98 | 205,678 |
| 2021-10-27 | 875.00 | 890.00 | 874.00 | 890.00 | 202.53 | 601,039 |
| 2021-10-26 | 874.00 | 880.00 | 874.00 | 880.00 | 200.25 | 370,496 |
| 2021-10-25 | 879.00 | 883.98 | 870.00 | 876.00 | 199.34 | 786,565 |
| 2021-10-22 | 873.00 | 878.00 | 870.00 | 877.00 | 199.57 | 340,596 |
| 2021-10-21 | 873.00 | 873.87 | 865.20 | 872.00 | 198.43 | 348,567 |
| 2021-10-20 | 871.00 | 875.00 | 868.00 | 872.00 | 198.43 | 298,628 |
← NewerPage 21 of 21 · 1,259 trading days
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.