F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,103.00 | 1,103.00 | 1,088.00 | 1,089.00 | 266.27 | 261,836 |
| 2025-05-14 | 1,111.00 | 1,111.00 | 1,093.00 | 1,093.00 | 267.25 | 334,156 |
| 2025-05-13 | 1,103.00 | 1,104.00 | 1,092.00 | 1,100.00 | 268.96 | 360,529 |
| 2025-05-12 | 1,083.00 | 1,111.00 | 1,077.00 | 1,093.00 | 267.25 | 394,609 |
| 2025-05-09 | 1,067.00 | 1,080.00 | 1,061.00 | 1,064.00 | 260.16 | 329,772 |
| 2025-05-08 | 1,068.00 | 1,076.00 | 1,058.00 | 1,074.00 | 262.60 | 415,174 |
| 2025-05-07 | 1,060.00 | 1,060.00 | 1,048.00 | 1,053.00 | 257.47 | 270,626 |
| 2025-05-06 | 1,053.00 | 1,066.00 | 1,048.00 | 1,054.00 | 257.71 | 375,997 |
| 2025-05-02 | 1,042.00 | 1,069.96 | 1,042.00 | 1,064.00 | 260.16 | 302,246 |
| 2025-05-01 | 1,031.00 | 1,055.00 | 1,031.00 | 1,051.00 | 256.98 | 232,595 |
| 2025-04-30 | 1,033.00 | 1,050.00 | 1,033.00 | 1,033.00 | 252.58 | 419,374 |
| 2025-04-29 | 1,058.00 | 1,058.00 | 1,025.00 | 1,036.00 | 253.31 | 232,473 |
| 2025-04-28 | 1,051.00 | 1,051.00 | 1,030.00 | 1,038.00 | 253.80 | 427,453 |
| 2025-04-25 | 1,056.00 | 1,058.00 | 1,033.83 | 1,041.00 | 254.53 | 209,967 |
| 2025-04-24 | 1,042.00 | 1,042.00 | 1,017.00 | 1,031.00 | 252.09 | 302,604 |
| 2025-04-23 | 1,022.00 | 1,043.00 | 1,009.93 | 1,026.00 | 250.86 | 497,288 |
| 2025-04-22 | 1,020.00 | 1,020.00 | 985.96 | 1,002.00 | 245.00 | 432,788 |
| 2025-04-17 | 1,020.00 | 1,020.00 | 998.50 | 1,009.00 | 246.71 | 331,673 |
| 2025-04-16 | 1,019.00 | 1,020.00 | 999.06 | 1,010.00 | 246.95 | 400,346 |
| 2025-04-15 | 1,022.00 | 1,024.00 | 1,009.00 | 1,017.00 | 248.66 | 384,528 |
| 2025-04-14 | 994.00 | 1,023.00 | 994.00 | 1,006.00 | 245.97 | 408,696 |
| 2025-04-11 | 1,022.00 | 1,025.00 | 988.00 | 994.00 | 243.04 | 606,335 |
| 2025-04-10 | 981.00 | 1,041.48 | 981.00 | 1,008.00 | 246.46 | 972,828 |
| 2025-04-09 | 959.50 | 980.00 | 946.00 | 964.00 | 234.53 | 730,580 |
| 2025-04-08 | 964.50 | 1,014.00 | 956.00 | 985.00 | 239.64 | 1,140,636 |
| 2025-04-07 | 974.50 | 996.50 | 900.75 | 962.00 | 234.05 | 1,681,985 |
| 2025-04-04 | 1,040.00 | 1,040.00 | 979.00 | 992.50 | 241.47 | 878,640 |
| 2025-04-03 | 1,050.00 | 1,050.00 | 1,033.00 | 1,043.00 | 253.75 | 644,503 |
| 2025-04-02 | 1,068.00 | 1,085.35 | 1,063.52 | 1,074.00 | 261.29 | 424,418 |
| 2025-04-01 | 1,082.00 | 1,090.00 | 1,074.00 | 1,085.00 | 263.97 | 384,882 |
| 2025-03-31 | 1,090.00 | 1,090.00 | 1,064.57 | 1,080.00 | 262.75 | 506,677 |
| 2025-03-28 | 1,112.00 | 1,112.00 | 1,084.00 | 1,090.00 | 265.19 | 354,550 |
| 2025-03-27 | 1,116.00 | 1,118.00 | 1,098.00 | 1,102.00 | 268.11 | 332,949 |
| 2025-03-26 | 1,120.00 | 1,128.00 | 1,116.00 | 1,120.00 | 272.48 | 435,258 |
| 2025-03-25 | 1,110.00 | 1,120.00 | 1,106.00 | 1,120.00 | 272.48 | 400,562 |
| 2025-03-24 | 1,088.00 | 1,114.00 | 1,088.00 | 1,112.00 | 270.54 | 501,104 |
| 2025-03-21 | 1,108.00 | 1,108.00 | 1,094.00 | 1,096.00 | 266.65 | 742,554 |
| 2025-03-20 | 1,122.00 | 1,122.00 | 1,102.00 | 1,102.00 | 268.11 | 459,686 |
| 2025-03-19 | 1,104.00 | 1,108.00 | 1,096.00 | 1,104.00 | 268.59 | 269,070 |
| 2025-03-18 | 1,104.00 | 1,114.00 | 1,092.00 | 1,092.00 | 265.67 | 383,223 |
| 2025-03-17 | 1,098.00 | 1,110.00 | 1,098.00 | 1,102.00 | 268.11 | 361,978 |
| 2025-03-14 | 1,092.00 | 1,108.00 | 1,086.00 | 1,106.00 | 269.08 | 353,812 |
| 2025-03-13 | 1,092.00 | 1,101.78 | 1,082.00 | 1,086.00 | 264.21 | 328,427 |
| 2025-03-12 | 1,096.00 | 1,114.00 | 1,092.00 | 1,098.00 | 267.13 | 455,196 |
| 2025-03-11 | 1,110.00 | 1,118.00 | 1,096.93 | 1,108.00 | 269.57 | 539,305 |
| 2025-03-10 | 1,120.00 | 1,128.00 | 1,106.00 | 1,124.00 | 273.46 | 652,941 |
| 2025-03-07 | 1,118.00 | 1,118.00 | 1,108.00 | 1,116.00 | 271.51 | 428,119 |
| 2025-03-06 | 1,128.00 | 1,128.00 | 1,113.27 | 1,120.00 | 272.48 | 380,855 |
| 2025-03-05 | 1,116.00 | 1,130.00 | 1,116.00 | 1,118.00 | 272.00 | 1,065,311 |
| 2025-03-04 | 1,136.00 | 1,139.47 | 1,108.00 | 1,112.00 | 270.54 | 435,923 |
| 2025-03-03 | 1,156.00 | 1,162.00 | 1,146.00 | 1,146.00 | 278.81 | 319,774 |
| 2025-02-28 | 1,146.00 | 1,156.00 | 1,140.73 | 1,146.00 | 278.81 | 301,377 |
| 2025-02-27 | 1,172.00 | 1,172.00 | 1,148.00 | 1,158.00 | 281.73 | 584,763 |
| 2025-02-26 | 1,152.00 | 1,172.00 | 1,152.00 | 1,166.00 | 283.68 | 320,067 |
| 2025-02-25 | 1,162.00 | 1,176.00 | 1,149.58 | 1,150.00 | 279.78 | 507,352 |
| 2025-02-24 | 1,182.00 | 1,184.00 | 1,160.00 | 1,174.00 | 285.62 | 374,353 |
| 2025-02-21 | 1,180.00 | 1,194.00 | 1,180.00 | 1,186.00 | 288.54 | 292,416 |
| 2025-02-20 | 1,198.00 | 1,198.00 | 1,184.00 | 1,190.00 | 289.52 | 242,307 |
| 2025-02-19 | 1,200.00 | 1,200.00 | 1,188.00 | 1,196.00 | 290.98 | 300,596 |
| 2025-02-18 | 1,200.00 | 1,202.67 | 1,190.00 | 1,198.00 | 291.46 | 305,474 |
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.