F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,246.00 | 1,247.00 | 1,229.54 | 1,234.00 | 304.62 | 362,842 |
| 2026-01-28 | 1,245.00 | 1,249.40 | 1,241.00 | 1,249.00 | 308.33 | 385,943 |
| 2026-01-27 | 1,246.00 | 1,251.00 | 1,239.47 | 1,245.00 | 307.34 | 379,280 |
| 2026-01-26 | 1,240.00 | 1,248.00 | 1,235.00 | 1,245.00 | 307.34 | 442,538 |
| 2026-01-23 | 1,255.00 | 1,256.00 | 1,244.00 | 1,244.00 | 307.09 | 401,422 |
| 2026-01-22 | 1,254.00 | 1,263.00 | 1,248.00 | 1,255.00 | 309.81 | 388,980 |
| 2026-01-21 | 1,244.00 | 1,253.00 | 1,236.00 | 1,249.00 | 308.33 | 363,683 |
| 2026-01-20 | 1,246.00 | 1,246.00 | 1,232.00 | 1,243.00 | 306.85 | 402,249 |
| 2026-01-19 | 1,252.00 | 1,260.00 | 1,245.00 | 1,251.00 | 308.82 | 544,431 |
| 2026-01-16 | 1,275.00 | 1,276.00 | 1,264.00 | 1,264.00 | 312.03 | 440,319 |
| 2026-01-15 | 1,257.00 | 1,275.00 | 1,257.00 | 1,272.00 | 314.01 | 372,062 |
| 2026-01-14 | 1,266.00 | 1,268.00 | 1,255.00 | 1,255.00 | 309.81 | 424,993 |
| 2026-01-13 | 1,263.00 | 1,270.00 | 1,261.00 | 1,261.00 | 311.29 | 333,283 |
| 2026-01-12 | 1,263.00 | 1,271.00 | 1,261.00 | 1,265.00 | 312.28 | 326,418 |
| 2026-01-09 | 1,258.00 | 1,270.41 | 1,258.00 | 1,268.00 | 313.02 | 306,408 |
| 2026-01-08 | 1,260.00 | 1,267.00 | 1,257.00 | 1,258.00 | 310.55 | 279,814 |
| 2026-01-07 | 1,269.00 | 1,271.00 | 1,264.00 | 1,265.00 | 312.28 | 356,111 |
| 2026-01-06 | 1,258.00 | 1,270.00 | 1,254.00 | 1,261.00 | 311.29 | 540,486 |
| 2026-01-05 | 1,261.00 | 1,265.00 | 1,255.00 | 1,259.00 | 310.80 | 232,598 |
| 2026-01-02 | 1,243.00 | 1,260.00 | 1,243.00 | 1,253.00 | 309.31 | 388,273 |
| 2025-12-31 | 1,253.00 | 1,254.00 | 1,248.00 | 1,252.00 | 308.13 | 149,840 |
| 2025-12-30 | 1,242.00 | 1,253.00 | 1,242.00 | 1,252.00 | 308.13 | 270,649 |
| 2025-12-29 | 1,247.00 | 1,250.00 | 1,241.00 | 1,241.00 | 305.42 | 257,997 |
| 2025-12-24 | 1,246.00 | 1,247.34 | 1,239.00 | 1,246.00 | 306.65 | 85,793 |
| 2025-12-23 | 1,246.00 | 1,246.00 | 1,236.00 | 1,238.00 | 304.68 | 302,740 |
| 2025-12-22 | 1,247.00 | 1,248.00 | 1,238.00 | 1,240.00 | 305.18 | 460,415 |
| 2025-12-19 | 1,240.00 | 1,249.00 | 1,234.00 | 1,245.00 | 306.41 | 535,109 |
| 2025-12-18 | 1,229.00 | 1,242.00 | 1,227.00 | 1,236.00 | 304.19 | 251,200 |
| 2025-12-17 | 1,245.00 | 1,251.00 | 1,229.00 | 1,229.00 | 302.47 | 551,567 |
| 2025-12-16 | 1,238.00 | 1,238.00 | 1,227.34 | 1,231.00 | 302.96 | 370,057 |
| 2025-12-15 | 1,247.00 | 1,247.00 | 1,236.00 | 1,243.00 | 305.91 | 375,693 |
| 2025-12-12 | 1,250.00 | 1,251.00 | 1,232.87 | 1,234.00 | 303.70 | 574,272 |
| 2025-12-11 | 1,242.00 | 1,242.00 | 1,234.00 | 1,236.00 | 304.19 | 293,549 |
| 2025-12-10 | 1,233.00 | 1,247.00 | 1,233.00 | 1,239.00 | 304.93 | 381,174 |
| 2025-12-09 | 1,238.00 | 1,244.89 | 1,237.00 | 1,242.00 | 305.67 | 225,710 |
| 2025-12-08 | 1,246.00 | 1,246.00 | 1,234.00 | 1,243.00 | 305.91 | 437,087 |
| 2025-12-05 | 1,234.00 | 1,240.00 | 1,233.00 | 1,235.00 | 303.95 | 249,505 |
| 2025-12-04 | 1,234.00 | 1,236.00 | 1,226.00 | 1,234.00 | 303.70 | 330,557 |
| 2025-12-03 | 1,237.00 | 1,237.00 | 1,224.00 | 1,228.00 | 302.22 | 385,380 |
| 2025-12-02 | 1,227.00 | 1,237.00 | 1,226.00 | 1,233.00 | 303.45 | 237,839 |
| 2025-12-01 | 1,231.00 | 1,236.00 | 1,225.00 | 1,230.00 | 302.72 | 326,061 |
| 2025-11-28 | 1,233.00 | 1,239.00 | 1,230.00 | 1,236.00 | 304.19 | 286,359 |
| 2025-11-27 | 1,231.00 | 1,231.00 | 1,225.00 | 1,227.00 | 301.98 | 274,429 |
| 2025-11-26 | 1,226.00 | 1,230.00 | 1,222.88 | 1,229.00 | 302.47 | 393,296 |
| 2025-11-25 | 1,207.00 | 1,218.00 | 1,207.00 | 1,218.00 | 299.76 | 558,329 |
| 2025-11-24 | 1,204.00 | 1,221.00 | 1,200.86 | 1,214.00 | 298.78 | 556,539 |
| 2025-11-21 | 1,202.00 | 1,210.00 | 1,190.33 | 1,202.00 | 295.82 | 838,382 |
| 2025-11-20 | 1,232.00 | 1,235.00 | 1,222.00 | 1,222.00 | 300.75 | 499,852 |
| 2025-11-19 | 1,202.00 | 1,217.00 | 1,202.00 | 1,217.00 | 299.52 | 950,837 |
| 2025-11-18 | 1,214.00 | 1,214.00 | 1,202.00 | 1,210.00 | 297.79 | 679,026 |
| 2025-11-17 | 1,225.00 | 1,227.00 | 1,214.00 | 1,227.00 | 301.98 | 583,158 |
| 2025-11-14 | 1,226.00 | 1,226.00 | 1,204.00 | 1,223.00 | 300.99 | 498,166 |
| 2025-11-13 | 1,246.00 | 1,246.00 | 1,229.00 | 1,233.00 | 303.45 | 580,215 |
| 2025-11-12 | 1,238.00 | 1,246.00 | 1,237.82 | 1,241.00 | 305.42 | 587,382 |
| 2025-11-11 | 1,231.00 | 1,235.00 | 1,226.00 | 1,232.00 | 303.21 | 550,392 |
| 2025-11-10 | 1,216.00 | 1,226.00 | 1,212.00 | 1,223.00 | 300.99 | 762,702 |
| 2025-11-07 | 1,223.00 | 1,223.00 | 1,193.00 | 1,194.00 | 293.86 | 854,754 |
| 2025-11-06 | 1,234.00 | 1,236.00 | 1,214.00 | 1,214.00 | 298.78 | 417,116 |
| 2025-11-05 | 1,226.00 | 1,238.00 | 1,221.00 | 1,238.00 | 304.68 | 532,039 |
| 2025-11-04 | 1,222.00 | 1,237.00 | 1,220.35 | 1,231.00 | 302.96 | 593,374 |
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.