F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,164.00 | 1,164.00 | 1,150.00 | 1,158.00 | 284.10 | 321,586 |
| 2025-08-07 | 1,164.00 | 1,167.00 | 1,154.00 | 1,154.00 | 283.12 | 408,130 |
| 2025-08-06 | 1,165.00 | 1,166.00 | 1,156.00 | 1,158.00 | 284.10 | 441,878 |
| 2025-08-05 | 1,163.00 | 1,168.00 | 1,157.00 | 1,158.00 | 284.10 | 557,411 |
| 2025-08-04 | 1,154.00 | 1,162.00 | 1,154.00 | 1,158.00 | 284.10 | 424,105 |
| 2025-08-01 | 1,162.00 | 1,169.00 | 1,149.60 | 1,160.00 | 284.59 | 381,269 |
| 2025-07-31 | 1,169.00 | 1,180.00 | 1,169.00 | 1,178.00 | 289.01 | 286,248 |
| 2025-07-30 | 1,170.00 | 1,170.00 | 1,162.00 | 1,167.00 | 286.31 | 219,334 |
| 2025-07-29 | 1,160.00 | 1,170.02 | 1,160.00 | 1,166.00 | 286.06 | 343,408 |
| 2025-07-28 | 1,172.00 | 1,172.00 | 1,158.42 | 1,159.00 | 284.35 | 301,574 |
| 2025-07-25 | 1,159.00 | 1,163.16 | 1,153.00 | 1,161.00 | 284.84 | 212,382 |
| 2025-07-24 | 1,158.00 | 1,164.00 | 1,153.00 | 1,157.00 | 283.86 | 354,373 |
| 2025-07-23 | 1,148.00 | 1,157.00 | 1,148.00 | 1,154.00 | 283.12 | 576,827 |
| 2025-07-22 | 1,143.00 | 1,152.00 | 1,143.00 | 1,149.00 | 281.89 | 291,103 |
| 2025-07-21 | 1,141.00 | 1,153.00 | 1,141.00 | 1,153.00 | 282.88 | 288,948 |
| 2025-07-18 | 1,149.00 | 1,150.00 | 1,143.00 | 1,147.00 | 281.40 | 329,464 |
| 2025-07-17 | 1,144.00 | 1,148.71 | 1,139.20 | 1,148.00 | 281.65 | 214,548 |
| 2025-07-16 | 1,130.00 | 1,139.34 | 1,130.00 | 1,132.00 | 277.72 | 285,058 |
| 2025-07-15 | 1,139.00 | 1,146.00 | 1,133.80 | 1,139.00 | 279.44 | 395,520 |
| 2025-07-14 | 1,126.00 | 1,138.00 | 1,126.00 | 1,137.00 | 278.95 | 287,020 |
| 2025-07-11 | 1,137.00 | 1,137.00 | 1,130.00 | 1,134.00 | 278.21 | 222,855 |
| 2025-07-10 | 1,127.00 | 1,138.00 | 1,122.24 | 1,136.00 | 278.70 | 379,117 |
| 2025-07-09 | 1,124.00 | 1,126.00 | 1,117.00 | 1,126.00 | 276.25 | 344,402 |
| 2025-07-08 | 1,118.00 | 1,123.00 | 1,116.98 | 1,118.00 | 274.29 | 417,004 |
| 2025-07-07 | 1,113.00 | 1,122.02 | 1,113.00 | 1,116.00 | 273.80 | 256,241 |
| 2025-07-04 | 1,122.00 | 1,122.00 | 1,113.00 | 1,117.00 | 274.04 | 162,326 |
| 2025-07-03 | 1,124.00 | 1,125.00 | 1,113.00 | 1,124.00 | 275.76 | 251,620 |
| 2025-07-02 | 1,112.00 | 1,124.00 | 1,109.00 | 1,122.00 | 274.34 | 229,663 |
| 2025-07-01 | 1,112.00 | 1,115.00 | 1,105.00 | 1,112.00 | 271.89 | 188,096 |
| 2025-06-30 | 1,106.00 | 1,112.21 | 1,105.31 | 1,108.00 | 270.91 | 462,782 |
| 2025-06-27 | 1,093.00 | 1,112.00 | 1,093.00 | 1,109.00 | 271.16 | 255,136 |
| 2025-06-26 | 1,098.00 | 1,100.00 | 1,092.00 | 1,099.00 | 268.71 | 357,901 |
| 2025-06-25 | 1,099.00 | 1,103.00 | 1,096.00 | 1,100.00 | 268.96 | 299,332 |
| 2025-06-24 | 1,099.00 | 1,101.00 | 1,090.37 | 1,099.00 | 268.71 | 275,276 |
| 2025-06-23 | 1,082.00 | 1,091.34 | 1,078.00 | 1,088.00 | 266.02 | 305,003 |
| 2025-06-20 | 1,089.00 | 1,094.00 | 1,084.00 | 1,084.00 | 265.05 | 446,012 |
| 2025-06-19 | 1,094.00 | 1,095.00 | 1,083.00 | 1,086.00 | 265.54 | 276,491 |
| 2025-06-18 | 1,096.00 | 1,099.00 | 1,092.00 | 1,096.00 | 267.98 | 278,172 |
| 2025-06-17 | 1,093.00 | 1,095.00 | 1,085.37 | 1,094.00 | 267.49 | 342,982 |
| 2025-06-16 | 1,088.00 | 1,095.00 | 1,082.00 | 1,090.00 | 266.51 | 204,944 |
| 2025-06-13 | 1,079.00 | 1,088.00 | 1,076.00 | 1,087.00 | 265.78 | 336,796 |
| 2025-06-12 | 1,090.00 | 1,097.00 | 1,087.70 | 1,090.00 | 266.51 | 263,250 |
| 2025-06-11 | 1,102.00 | 1,104.91 | 1,098.00 | 1,098.00 | 268.47 | 493,519 |
| 2025-06-10 | 1,100.00 | 1,105.00 | 1,095.00 | 1,100.00 | 268.96 | 226,165 |
| 2025-06-09 | 1,092.00 | 1,098.00 | 1,090.00 | 1,098.00 | 268.47 | 337,816 |
| 2025-06-06 | 1,085.00 | 1,099.00 | 1,085.00 | 1,092.00 | 267.00 | 205,097 |
| 2025-06-05 | 1,085.00 | 1,097.00 | 1,083.00 | 1,086.00 | 265.54 | 217,101 |
| 2025-06-04 | 1,081.00 | 1,095.00 | 1,081.00 | 1,092.00 | 267.00 | 319,422 |
| 2025-06-03 | 1,083.00 | 1,090.00 | 1,078.05 | 1,086.00 | 265.54 | 254,902 |
| 2025-06-02 | 1,083.00 | 1,084.00 | 1,074.00 | 1,081.00 | 264.31 | 232,815 |
| 2025-05-30 | 1,100.00 | 1,100.00 | 1,082.00 | 1,082.00 | 264.56 | 303,271 |
| 2025-05-29 | 1,111.00 | 1,111.00 | 1,084.43 | 1,088.00 | 266.02 | 213,358 |
| 2025-05-28 | 1,103.00 | 1,103.00 | 1,081.57 | 1,091.00 | 266.76 | 322,249 |
| 2025-05-27 | 1,089.00 | 1,090.98 | 1,078.00 | 1,081.00 | 264.31 | 262,823 |
| 2025-05-23 | 1,082.00 | 1,090.00 | 1,058.00 | 1,070.00 | 261.62 | 292,248 |
| 2025-05-22 | 1,089.00 | 1,100.00 | 1,077.00 | 1,081.00 | 264.31 | 244,684 |
| 2025-05-21 | 1,100.00 | 1,105.00 | 1,094.00 | 1,094.00 | 267.49 | 250,480 |
| 2025-05-20 | 1,108.00 | 1,112.00 | 1,102.00 | 1,102.00 | 269.45 | 515,615 |
| 2025-05-19 | 1,105.00 | 1,110.00 | 1,097.00 | 1,106.00 | 270.43 | 724,966 |
| 2025-05-16 | 1,089.00 | 1,110.00 | 1,089.00 | 1,110.00 | 271.40 | 889,741 |
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.