F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1,188.00 | 1,198.00 | 1,188.00 | 1,196.00 | 290.98 | 274,238 |
| 2025-02-14 | 1,198.00 | 1,198.00 | 1,188.00 | 1,192.00 | 290.00 | 308,015 |
| 2025-02-13 | 1,200.00 | 1,200.00 | 1,182.00 | 1,192.00 | 290.00 | 372,411 |
| 2025-02-12 | 1,188.00 | 1,197.21 | 1,182.00 | 1,192.00 | 290.00 | 303,005 |
| 2025-02-11 | 1,200.00 | 1,200.00 | 1,182.62 | 1,194.00 | 290.49 | 296,843 |
| 2025-02-10 | 1,178.00 | 1,196.00 | 1,178.00 | 1,194.00 | 290.49 | 430,663 |
| 2025-02-07 | 1,194.00 | 1,194.00 | 1,179.61 | 1,182.00 | 287.57 | 255,172 |
| 2025-02-06 | 1,182.00 | 1,192.00 | 1,172.00 | 1,184.00 | 288.06 | 262,612 |
| 2025-02-05 | 1,160.00 | 1,172.00 | 1,158.00 | 1,168.00 | 284.16 | 235,204 |
| 2025-02-04 | 1,172.00 | 1,174.97 | 1,158.00 | 1,168.00 | 284.16 | 392,562 |
| 2025-02-03 | 1,176.00 | 1,176.70 | 1,154.00 | 1,160.00 | 282.22 | 507,015 |
| 2025-01-31 | 1,174.00 | 1,188.00 | 1,174.00 | 1,188.00 | 289.03 | 345,090 |
| 2025-01-30 | 1,176.00 | 1,180.00 | 1,168.00 | 1,174.00 | 285.62 | 263,234 |
| 2025-01-29 | 1,176.00 | 1,180.00 | 1,168.00 | 1,168.00 | 284.16 | 263,845 |
| 2025-01-28 | 1,158.00 | 1,175.12 | 1,158.00 | 1,172.00 | 285.14 | 347,019 |
| 2025-01-27 | 1,176.00 | 1,176.00 | 1,145.41 | 1,156.00 | 281.24 | 511,396 |
| 2025-01-24 | 1,190.00 | 1,192.00 | 1,176.00 | 1,178.00 | 286.60 | 203,973 |
| 2025-01-23 | 1,196.00 | 1,196.00 | 1,182.00 | 1,186.00 | 288.54 | 310,793 |
| 2025-01-22 | 1,184.00 | 1,194.96 | 1,184.00 | 1,192.00 | 290.00 | 319,344 |
| 2025-01-21 | 1,178.00 | 1,182.00 | 1,171.73 | 1,182.00 | 287.57 | 305,915 |
| 2025-01-20 | 1,176.00 | 1,176.00 | 1,166.00 | 1,176.00 | 286.11 | 318,568 |
| 2025-01-17 | 1,160.00 | 1,178.00 | 1,160.00 | 1,178.00 | 286.60 | 531,195 |
| 2025-01-16 | 1,158.00 | 1,162.05 | 1,150.00 | 1,162.00 | 282.70 | 572,959 |
| 2025-01-15 | 1,138.00 | 1,150.00 | 1,130.78 | 1,150.00 | 279.78 | 321,253 |
| 2025-01-14 | 1,132.00 | 1,140.00 | 1,126.00 | 1,132.00 | 275.40 | 349,550 |
| 2025-01-13 | 1,130.00 | 1,130.00 | 1,118.00 | 1,130.00 | 274.92 | 484,668 |
| 2025-01-10 | 1,138.00 | 1,140.00 | 1,126.00 | 1,126.00 | 273.94 | 387,658 |
| 2025-01-09 | 1,136.00 | 1,140.99 | 1,125.44 | 1,140.00 | 277.35 | 385,365 |
| 2025-01-08 | 1,118.00 | 1,134.00 | 1,118.00 | 1,128.00 | 274.43 | 433,270 |
| 2025-01-07 | 1,120.00 | 1,131.51 | 1,120.00 | 1,126.00 | 273.94 | 403,835 |
| 2025-01-06 | 1,118.00 | 1,134.00 | 1,118.00 | 1,130.00 | 274.92 | 462,266 |
| 2025-01-03 | 1,130.00 | 1,130.00 | 1,117.51 | 1,120.00 | 272.48 | 245,966 |
| 2025-01-02 | 1,110.00 | 1,126.00 | 1,090.00 | 1,124.00 | 273.46 | 291,059 |
| 2024-12-31 | 1,108.00 | 1,118.00 | 1,107.98 | 1,108.00 | 268.69 | 162,755 |
| 2024-12-30 | 1,118.00 | 1,118.00 | 1,104.00 | 1,112.00 | 269.66 | 305,576 |
| 2024-12-27 | 1,126.00 | 1,126.00 | 1,114.00 | 1,114.00 | 270.14 | 276,156 |
| 2024-12-24 | 1,116.00 | 1,122.00 | 1,114.07 | 1,118.00 | 271.11 | 137,776 |
| 2024-12-23 | 1,112.00 | 1,114.00 | 1,104.00 | 1,112.00 | 269.66 | 280,651 |
| 2024-12-20 | 1,110.00 | 1,112.00 | 1,093.09 | 1,112.00 | 269.66 | 843,364 |
| 2024-12-19 | 1,118.00 | 1,118.00 | 1,099.27 | 1,104.00 | 267.72 | 528,349 |
| 2024-12-18 | 1,128.00 | 1,130.00 | 1,120.93 | 1,124.00 | 272.57 | 408,215 |
| 2024-12-17 | 1,134.00 | 1,134.00 | 1,118.00 | 1,122.00 | 272.08 | 437,521 |
| 2024-12-16 | 1,140.00 | 1,144.00 | 1,130.00 | 1,132.00 | 274.51 | 493,781 |
| 2024-12-13 | 1,138.00 | 1,144.00 | 1,130.00 | 1,140.00 | 276.45 | 325,535 |
| 2024-12-12 | 1,130.00 | 1,137.13 | 1,130.00 | 1,132.00 | 274.51 | 354,758 |
| 2024-12-11 | 1,134.00 | 1,136.00 | 1,130.00 | 1,132.00 | 274.51 | 327,162 |
| 2024-12-10 | 1,138.00 | 1,140.00 | 1,133.00 | 1,136.00 | 275.48 | 386,176 |
| 2024-12-09 | 1,146.00 | 1,148.58 | 1,132.00 | 1,138.00 | 275.96 | 369,103 |
| 2024-12-06 | 1,134.00 | 1,138.91 | 1,132.00 | 1,134.00 | 274.99 | 262,669 |
| 2024-12-05 | 1,136.00 | 1,143.94 | 1,136.00 | 1,136.00 | 275.48 | 234,355 |
| 2024-12-04 | 1,136.00 | 1,144.18 | 1,134.00 | 1,144.00 | 277.42 | 1,410,947 |
| 2024-12-03 | 1,124.00 | 1,142.00 | 1,124.00 | 1,142.00 | 276.93 | 414,384 |
| 2024-12-02 | 1,128.00 | 1,134.00 | 1,121.25 | 1,132.00 | 274.51 | 474,879 |
| 2024-11-29 | 1,124.00 | 1,128.00 | 1,117.68 | 1,122.00 | 272.08 | 229,627 |
| 2024-11-28 | 1,128.00 | 1,128.00 | 1,118.00 | 1,124.00 | 272.57 | 384,209 |
| 2024-11-27 | 1,128.00 | 1,128.00 | 1,120.00 | 1,122.00 | 272.08 | 324,094 |
| 2024-11-26 | 1,126.00 | 1,126.99 | 1,116.00 | 1,124.00 | 272.57 | 329,349 |
| 2024-11-25 | 1,128.00 | 1,129.19 | 1,118.57 | 1,120.00 | 271.60 | 524,194 |
| 2024-11-22 | 1,114.00 | 1,124.00 | 1,112.59 | 1,122.00 | 272.08 | 349,713 |
| 2024-11-21 | 1,104.00 | 1,109.47 | 1,096.00 | 1,108.00 | 268.69 | 279,640 |
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.