F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,291.00 | 1,291.00 | 1,282.00 | 1,285.00 | 318.51 | 374,113 |
| 2026-04-24 | 1,272.00 | 1,288.00 | 1,272.00 | 1,284.00 | 318.26 | 546,605 |
| 2026-04-23 | 1,295.00 | 1,295.00 | 1,278.68 | 1,290.00 | 319.75 | 264,304 |
| 2026-04-22 | 1,292.00 | 1,297.00 | 1,288.00 | 1,290.00 | 319.75 | 308,942 |
| 2026-04-21 | 1,295.00 | 1,302.00 | 1,289.00 | 1,289.00 | 319.50 | 319,664 |
| 2026-04-20 | 1,311.00 | 1,311.00 | 1,291.00 | 1,291.00 | 320.00 | 342,944 |
| 2026-04-17 | 1,299.00 | 1,310.00 | 1,287.00 | 1,301.00 | 322.47 | 832,587 |
| 2026-04-16 | 1,295.00 | 1,301.00 | 1,285.00 | 1,285.00 | 318.51 | 371,065 |
| 2026-04-15 | 1,286.00 | 1,293.00 | 1,284.70 | 1,293.00 | 320.49 | 475,970 |
| 2026-04-14 | 1,278.00 | 1,286.00 | 1,275.00 | 1,286.00 | 318.76 | 371,628 |
| 2026-04-13 | 1,268.00 | 1,274.00 | 1,260.00 | 1,274.00 | 315.78 | 737,864 |
| 2026-04-10 | 1,270.00 | 1,283.00 | 1,268.00 | 1,268.00 | 314.29 | 519,887 |
| 2026-04-09 | 1,291.00 | 1,291.00 | 1,266.00 | 1,266.00 | 313.80 | 316,506 |
| 2026-04-08 | 1,280.00 | 1,305.00 | 1,268.90 | 1,280.00 | 315.98 | 819,625 |
| 2026-04-07 | 1,235.00 | 1,253.80 | 1,231.53 | 1,234.00 | 304.62 | 536,113 |
| 2026-04-02 | 1,224.00 | 1,247.00 | 1,217.00 | 1,238.00 | 305.61 | 758,764 |
| 2026-04-01 | 1,227.00 | 1,240.00 | 1,222.00 | 1,236.00 | 305.12 | 589,263 |
| 2026-03-31 | 1,195.00 | 1,214.00 | 1,195.00 | 1,203.00 | 296.97 | 544,895 |
| 2026-03-30 | 1,190.00 | 1,204.78 | 1,190.00 | 1,201.00 | 296.48 | 491,731 |
| 2026-03-27 | 1,212.00 | 1,217.00 | 1,194.00 | 1,197.00 | 295.49 | 327,807 |
| 2026-03-26 | 1,218.00 | 1,219.00 | 1,207.88 | 1,211.00 | 298.95 | 338,208 |
| 2026-03-25 | 1,208.00 | 1,224.00 | 1,208.00 | 1,224.00 | 302.16 | 537,162 |
| 2026-03-24 | 1,205.00 | 1,211.00 | 1,191.67 | 1,209.00 | 298.45 | 468,227 |
| 2026-03-23 | 1,189.00 | 1,221.79 | 1,170.84 | 1,210.00 | 298.70 | 947,087 |
| 2026-03-20 | 1,218.00 | 1,218.00 | 1,201.00 | 1,203.00 | 296.97 | 650,656 |
| 2026-03-19 | 1,210.00 | 1,223.00 | 1,206.00 | 1,214.00 | 299.69 | 625,627 |
| 2026-03-18 | 1,244.00 | 1,245.00 | 1,228.00 | 1,231.00 | 303.88 | 1,149,871 |
| 2026-03-17 | 1,221.00 | 1,242.00 | 1,221.00 | 1,239.00 | 305.86 | 979,549 |
| 2026-03-16 | 1,224.00 | 1,235.00 | 1,216.00 | 1,226.00 | 302.65 | 434,136 |
| 2026-03-13 | 1,209.00 | 1,231.00 | 1,209.00 | 1,218.00 | 300.67 | 442,656 |
| 2026-03-12 | 1,217.00 | 1,228.03 | 1,215.51 | 1,223.00 | 301.91 | 1,351,244 |
| 2026-03-11 | 1,236.00 | 1,238.00 | 1,223.53 | 1,228.00 | 303.14 | 724,933 |
| 2026-03-10 | 1,231.00 | 1,238.00 | 1,222.93 | 1,238.00 | 305.61 | 428,296 |
| 2026-03-09 | 1,200.00 | 1,215.00 | 1,182.00 | 1,215.00 | 299.93 | 1,916,959 |
| 2026-03-06 | 1,243.00 | 1,247.00 | 1,212.10 | 1,214.00 | 299.69 | 443,174 |
| 2026-03-05 | 1,253.00 | 1,265.00 | 1,240.00 | 1,240.00 | 306.11 | 421,594 |
| 2026-03-04 | 1,232.00 | 1,260.00 | 1,232.00 | 1,260.00 | 311.04 | 600,879 |
| 2026-03-03 | 1,264.00 | 1,265.00 | 1,233.91 | 1,239.00 | 305.86 | 912,654 |
| 2026-03-02 | 1,270.00 | 1,279.00 | 1,262.00 | 1,273.00 | 314.25 | 585,457 |
| 2026-02-27 | 1,294.00 | 1,294.00 | 1,281.47 | 1,289.00 | 318.20 | 387,201 |
| 2026-02-26 | 1,289.00 | 1,294.00 | 1,279.00 | 1,288.00 | 317.95 | 290,206 |
| 2026-02-25 | 1,283.00 | 1,291.00 | 1,274.00 | 1,284.00 | 316.97 | 274,392 |
| 2026-02-24 | 1,273.00 | 1,282.00 | 1,270.00 | 1,274.00 | 314.50 | 243,426 |
| 2026-02-23 | 1,276.00 | 1,284.00 | 1,267.00 | 1,270.00 | 313.51 | 591,432 |
| 2026-02-20 | 1,279.00 | 1,289.49 | 1,273.98 | 1,282.00 | 316.47 | 978,612 |
| 2026-02-19 | 1,289.00 | 1,289.00 | 1,273.00 | 1,279.00 | 315.73 | 247,421 |
| 2026-02-18 | 1,273.00 | 1,288.00 | 1,266.00 | 1,286.00 | 317.46 | 382,968 |
| 2026-02-17 | 1,264.00 | 1,271.00 | 1,257.00 | 1,271.00 | 313.76 | 381,519 |
| 2026-02-16 | 1,256.00 | 1,261.00 | 1,255.84 | 1,258.00 | 310.55 | 292,049 |
| 2026-02-13 | 1,253.00 | 1,262.00 | 1,250.00 | 1,255.00 | 309.81 | 307,109 |
| 2026-02-12 | 1,267.00 | 1,277.00 | 1,255.00 | 1,255.00 | 309.81 | 301,202 |
| 2026-02-11 | 1,273.00 | 1,277.00 | 1,262.00 | 1,265.00 | 312.28 | 316,770 |
| 2026-02-10 | 1,272.00 | 1,272.33 | 1,263.00 | 1,266.00 | 312.52 | 777,646 |
| 2026-02-09 | 1,270.00 | 1,273.00 | 1,261.00 | 1,264.00 | 312.03 | 368,301 |
| 2026-02-06 | 1,245.00 | 1,262.00 | 1,235.00 | 1,262.00 | 311.54 | 491,069 |
| 2026-02-05 | 1,256.00 | 1,262.00 | 1,241.00 | 1,249.00 | 308.33 | 406,570 |
| 2026-02-04 | 1,252.00 | 1,260.36 | 1,245.00 | 1,254.00 | 309.56 | 400,833 |
| 2026-02-03 | 1,261.00 | 1,262.00 | 1,247.00 | 1,247.00 | 307.83 | 558,324 |
| 2026-02-02 | 1,222.00 | 1,260.00 | 1,222.00 | 1,257.00 | 310.30 | 414,405 |
| 2026-01-30 | 1,239.00 | 1,247.00 | 1,233.00 | 1,244.00 | 307.09 | 314,980 |
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.