F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,239.00 | 1,239.62 | 1,230.60 | 1,233.00 | 303.45 | 477,769 |
| 2025-10-31 | 1,245.00 | 1,245.00 | 1,229.00 | 1,237.00 | 304.44 | 666,900 |
| 2025-10-30 | 1,240.00 | 1,245.00 | 1,232.00 | 1,245.00 | 306.41 | 828,911 |
| 2025-10-29 | 1,232.00 | 1,241.00 | 1,228.55 | 1,238.00 | 304.68 | 478,081 |
| 2025-10-28 | 1,219.00 | 1,228.27 | 1,214.50 | 1,227.00 | 301.98 | 554,384 |
| 2025-10-27 | 1,218.00 | 1,219.00 | 1,211.01 | 1,216.00 | 299.27 | 550,354 |
| 2025-10-24 | 1,197.00 | 1,210.00 | 1,197.00 | 1,209.00 | 297.55 | 346,934 |
| 2025-10-23 | 1,186.00 | 1,197.00 | 1,184.78 | 1,196.00 | 294.35 | 458,118 |
| 2025-10-22 | 1,196.00 | 1,200.00 | 1,189.00 | 1,190.00 | 292.87 | 462,803 |
| 2025-10-21 | 1,190.00 | 1,192.00 | 1,186.43 | 1,188.00 | 292.38 | 509,863 |
| 2025-10-20 | 1,185.00 | 1,191.00 | 1,179.50 | 1,188.00 | 292.38 | 619,162 |
| 2025-10-17 | 1,178.00 | 1,182.11 | 1,162.14 | 1,177.00 | 289.67 | 589,022 |
| 2025-10-16 | 1,204.00 | 1,204.00 | 1,186.00 | 1,186.00 | 291.89 | 414,688 |
| 2025-10-15 | 1,203.00 | 1,203.00 | 1,190.00 | 1,197.00 | 294.59 | 402,858 |
| 2025-10-14 | 1,194.00 | 1,194.00 | 1,177.52 | 1,189.00 | 292.62 | 459,501 |
| 2025-10-13 | 1,192.00 | 1,198.00 | 1,178.49 | 1,189.00 | 292.62 | 674,597 |
| 2025-10-10 | 1,215.00 | 1,216.30 | 1,190.00 | 1,196.00 | 294.35 | 528,019 |
| 2025-10-09 | 1,220.00 | 1,222.00 | 1,203.00 | 1,208.00 | 297.30 | 683,615 |
| 2025-10-08 | 1,213.00 | 1,217.00 | 1,207.00 | 1,217.00 | 299.52 | 480,663 |
| 2025-10-07 | 1,209.00 | 1,215.03 | 1,206.51 | 1,208.00 | 297.30 | 352,505 |
| 2025-10-06 | 1,213.00 | 1,219.00 | 1,207.00 | 1,208.00 | 297.30 | 400,126 |
| 2025-10-03 | 1,211.00 | 1,215.00 | 1,209.93 | 1,214.00 | 298.78 | 268,801 |
| 2025-10-02 | 1,212.00 | 1,216.28 | 1,208.00 | 1,209.00 | 297.55 | 421,280 |
| 2025-10-01 | 1,193.00 | 1,212.00 | 1,193.00 | 1,212.00 | 297.35 | 503,586 |
| 2025-09-30 | 1,199.00 | 1,204.00 | 1,194.50 | 1,203.00 | 295.14 | 551,017 |
| 2025-09-29 | 1,195.00 | 1,202.00 | 1,191.90 | 1,201.00 | 294.65 | 604,824 |
| 2025-09-26 | 1,191.00 | 1,192.00 | 1,185.00 | 1,189.00 | 291.71 | 409,783 |
| 2025-09-25 | 1,185.00 | 1,189.00 | 1,180.00 | 1,189.00 | 291.71 | 317,580 |
| 2025-09-24 | 1,194.00 | 1,195.00 | 1,186.00 | 1,188.00 | 291.46 | 482,335 |
| 2025-09-23 | 1,192.00 | 1,195.00 | 1,187.92 | 1,194.00 | 292.93 | 348,947 |
| 2025-09-22 | 1,182.00 | 1,191.00 | 1,180.98 | 1,189.00 | 291.71 | 277,345 |
| 2025-09-19 | 1,188.00 | 1,190.00 | 1,183.00 | 1,187.00 | 291.22 | 818,580 |
| 2025-09-18 | 1,175.00 | 1,188.00 | 1,171.00 | 1,186.00 | 290.97 | 279,636 |
| 2025-09-17 | 1,174.00 | 1,174.00 | 1,166.00 | 1,170.00 | 287.05 | 355,570 |
| 2025-09-16 | 1,177.00 | 1,179.00 | 1,165.21 | 1,167.00 | 286.31 | 370,065 |
| 2025-09-15 | 1,179.00 | 1,179.00 | 1,168.00 | 1,174.00 | 288.03 | 304,583 |
| 2025-09-12 | 1,176.00 | 1,179.00 | 1,172.00 | 1,174.00 | 288.03 | 343,761 |
| 2025-09-11 | 1,172.00 | 1,177.00 | 1,166.00 | 1,177.00 | 288.76 | 341,710 |
| 2025-09-10 | 1,166.00 | 1,171.00 | 1,164.00 | 1,168.00 | 286.56 | 414,230 |
| 2025-09-09 | 1,165.00 | 1,165.00 | 1,160.00 | 1,163.00 | 285.33 | 310,373 |
| 2025-09-08 | 1,160.00 | 1,165.00 | 1,155.00 | 1,165.00 | 285.82 | 380,801 |
| 2025-09-05 | 1,163.00 | 1,166.00 | 1,154.00 | 1,154.00 | 283.12 | 313,061 |
| 2025-09-04 | 1,156.00 | 1,160.01 | 1,150.00 | 1,159.00 | 284.35 | 296,116 |
| 2025-09-03 | 1,147.00 | 1,162.00 | 1,147.00 | 1,152.00 | 282.63 | 618,691 |
| 2025-09-02 | 1,164.00 | 1,164.00 | 1,149.00 | 1,156.00 | 283.61 | 506,240 |
| 2025-09-01 | 1,157.00 | 1,165.00 | 1,155.32 | 1,159.00 | 284.35 | 371,239 |
| 2025-08-29 | 1,172.00 | 1,172.00 | 1,156.00 | 1,163.00 | 285.33 | 333,830 |
| 2025-08-28 | 1,172.00 | 1,172.00 | 1,163.78 | 1,169.00 | 286.80 | 293,472 |
| 2025-08-27 | 1,171.00 | 1,172.00 | 1,160.50 | 1,169.00 | 286.80 | 323,624 |
| 2025-08-26 | 1,165.00 | 1,168.00 | 1,157.00 | 1,166.00 | 286.06 | 328,938 |
| 2025-08-22 | 1,156.00 | 1,173.95 | 1,156.00 | 1,171.00 | 287.29 | 213,904 |
| 2025-08-21 | 1,161.00 | 1,166.00 | 1,154.00 | 1,162.00 | 285.08 | 269,898 |
| 2025-08-20 | 1,160.00 | 1,163.00 | 1,155.00 | 1,162.00 | 285.08 | 340,319 |
| 2025-08-19 | 1,166.00 | 1,167.00 | 1,161.00 | 1,163.00 | 285.33 | 384,628 |
| 2025-08-18 | 1,159.00 | 1,164.00 | 1,157.00 | 1,163.00 | 285.33 | 257,742 |
| 2025-08-15 | 1,175.00 | 1,175.00 | 1,159.47 | 1,161.00 | 284.84 | 313,881 |
| 2025-08-14 | 1,165.00 | 1,165.92 | 1,158.13 | 1,162.00 | 285.08 | 286,304 |
| 2025-08-13 | 1,163.00 | 1,165.00 | 1,159.00 | 1,162.00 | 285.08 | 377,487 |
| 2025-08-12 | 1,163.00 | 1,163.00 | 1,150.00 | 1,159.00 | 284.35 | 259,333 |
| 2025-08-11 | 1,155.00 | 1,161.00 | 1,154.00 | 1,154.00 | 283.12 | 271,893 |
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.