F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,100.00 | 1,104.00 | 1,092.00 | 1,096.00 | 265.78 | 412,336 |
| 2024-11-19 | 1,108.00 | 1,108.00 | 1,091.46 | 1,100.00 | 266.75 | 354,109 |
| 2024-11-18 | 1,102.00 | 1,112.00 | 1,096.00 | 1,100.00 | 266.75 | 581,251 |
| 2024-11-15 | 1,116.00 | 1,116.00 | 1,104.00 | 1,104.00 | 267.72 | 394,545 |
| 2024-11-14 | 1,110.00 | 1,121.27 | 1,108.00 | 1,114.00 | 270.14 | 402,415 |
| 2024-11-13 | 1,116.00 | 1,116.00 | 1,109.04 | 1,110.00 | 269.17 | 185,385 |
| 2024-11-12 | 1,102.00 | 1,114.00 | 1,099.15 | 1,112.00 | 269.66 | 514,530 |
| 2024-11-11 | 1,096.00 | 1,110.00 | 1,096.00 | 1,108.00 | 268.69 | 418,238 |
| 2024-11-08 | 1,104.00 | 1,104.00 | 1,089.22 | 1,096.00 | 265.78 | 435,828 |
| 2024-11-07 | 1,092.00 | 1,100.00 | 1,086.00 | 1,100.00 | 266.75 | 1,053,727 |
| 2024-11-06 | 1,076.00 | 1,092.00 | 1,075.16 | 1,084.00 | 262.87 | 671,939 |
| 2024-11-05 | 1,060.00 | 1,064.00 | 1,052.00 | 1,062.00 | 257.53 | 1,541,880 |
| 2024-11-04 | 1,050.00 | 1,060.00 | 1,045.58 | 1,060.00 | 257.05 | 690,637 |
| 2024-11-01 | 1,038.00 | 1,052.00 | 1,038.00 | 1,050.00 | 254.62 | 562,378 |
| 2024-10-31 | 1,040.00 | 1,046.00 | 1,032.00 | 1,044.00 | 253.17 | 580,398 |
| 2024-10-30 | 1,046.00 | 1,050.00 | 1,040.00 | 1,048.00 | 254.14 | 902,343 |
| 2024-10-29 | 1,062.00 | 1,062.00 | 1,040.52 | 1,044.00 | 253.17 | 902,395 |
| 2024-10-28 | 1,062.00 | 1,062.00 | 1,048.00 | 1,056.00 | 256.08 | 781,794 |
| 2024-10-25 | 1,056.00 | 1,060.00 | 1,048.00 | 1,058.00 | 256.56 | 755,887 |
| 2024-10-24 | 1,060.00 | 1,060.00 | 1,047.48 | 1,050.00 | 254.62 | 847,936 |
| 2024-10-23 | 1,062.00 | 1,062.00 | 1,048.00 | 1,048.00 | 254.14 | 600,964 |
| 2024-10-22 | 1,054.00 | 1,062.00 | 1,050.00 | 1,054.00 | 255.59 | 668,855 |
| 2024-10-21 | 1,070.00 | 1,070.00 | 1,055.60 | 1,058.00 | 256.56 | 585,995 |
| 2024-10-18 | 1,056.00 | 1,068.00 | 1,056.00 | 1,068.00 | 258.99 | 623,873 |
| 2024-10-17 | 1,062.00 | 1,068.00 | 1,055.89 | 1,068.00 | 258.99 | 532,953 |
| 2024-10-16 | 1,060.00 | 1,064.00 | 1,049.48 | 1,058.00 | 256.56 | 546,568 |
| 2024-10-15 | 1,064.00 | 1,064.00 | 1,044.00 | 1,050.00 | 254.62 | 698,063 |
| 2024-10-14 | 1,056.00 | 1,058.18 | 1,046.00 | 1,056.00 | 256.08 | 602,653 |
| 2024-10-11 | 1,050.00 | 1,055.17 | 1,042.00 | 1,054.00 | 255.59 | 463,204 |
| 2024-10-10 | 1,042.00 | 1,051.64 | 1,042.00 | 1,050.00 | 254.62 | 442,854 |
| 2024-10-09 | 1,044.00 | 1,050.00 | 1,034.00 | 1,048.00 | 254.14 | 443,300 |
| 2024-10-08 | 1,048.00 | 1,048.00 | 1,034.00 | 1,040.00 | 252.20 | 595,556 |
| 2024-10-07 | 1,046.00 | 1,050.00 | 1,036.00 | 1,046.00 | 253.65 | 524,468 |
| 2024-10-04 | 1,036.00 | 1,046.74 | 1,028.00 | 1,042.00 | 252.68 | 576,492 |
| 2024-10-03 | 1,036.00 | 1,036.00 | 1,023.50 | 1,034.00 | 250.74 | 620,671 |
| 2024-10-02 | 1,024.00 | 1,034.00 | 1,024.00 | 1,032.00 | 249.39 | 552,463 |
| 2024-10-01 | 1,034.00 | 1,041.23 | 1,024.00 | 1,028.00 | 248.42 | 579,069 |
| 2024-09-30 | 1,026.00 | 1,034.00 | 1,021.05 | 1,030.00 | 248.90 | 489,185 |
| 2024-09-27 | 1,026.00 | 1,034.67 | 1,022.00 | 1,034.00 | 249.87 | 586,705 |
| 2024-09-26 | 1,030.00 | 1,038.00 | 1,024.00 | 1,024.00 | 247.45 | 504,826 |
| 2024-09-25 | 1,016.00 | 1,028.00 | 1,015.39 | 1,024.00 | 247.45 | 792,395 |
| 2024-09-24 | 1,030.00 | 1,034.00 | 1,014.00 | 1,022.00 | 246.97 | 574,867 |
| 2024-09-23 | 1,024.00 | 1,032.00 | 1,020.00 | 1,022.00 | 246.97 | 642,727 |
| 2024-09-20 | 1,022.00 | 1,034.00 | 1,022.00 | 1,024.00 | 247.45 | 1,492,346 |
| 2024-09-19 | 1,032.00 | 1,038.00 | 1,024.00 | 1,038.00 | 250.84 | 728,763 |
| 2024-09-18 | 1,030.00 | 1,030.00 | 1,016.00 | 1,022.00 | 246.97 | 484,282 |
| 2024-09-17 | 1,028.00 | 1,030.57 | 1,022.00 | 1,026.00 | 247.94 | 591,531 |
| 2024-09-16 | 1,018.00 | 1,024.00 | 1,014.00 | 1,022.00 | 246.97 | 462,973 |
| 2024-09-13 | 1,022.00 | 1,026.17 | 1,014.00 | 1,024.00 | 247.45 | 452,021 |
| 2024-09-12 | 1,010.00 | 1,024.00 | 1,010.00 | 1,016.00 | 245.52 | 559,242 |
| 2024-09-11 | 1,006.00 | 1,008.00 | 993.55 | 1,002.00 | 242.14 | 403,387 |
| 2024-09-10 | 990.00 | 1,007.98 | 990.00 | 1,004.00 | 242.62 | 364,535 |
| 2024-09-09 | 996.00 | 1,002.45 | 989.00 | 998.00 | 241.17 | 573,712 |
| 2024-09-06 | 1,002.00 | 1,002.00 | 983.00 | 987.00 | 238.51 | 503,209 |
| 2024-09-05 | 1,002.00 | 1,012.00 | 997.00 | 997.00 | 240.93 | 450,118 |
| 2024-09-04 | 1,012.00 | 1,014.00 | 999.00 | 1,008.00 | 243.59 | 768,720 |
| 2024-09-03 | 1,020.00 | 1,032.52 | 1,014.00 | 1,020.00 | 246.49 | 514,177 |
| 2024-09-02 | 1,038.00 | 1,042.00 | 1,020.00 | 1,030.00 | 248.90 | 500,651 |
| 2024-08-30 | 1,032.00 | 1,038.00 | 1,024.00 | 1,028.00 | 248.42 | 490,661 |
| 2024-08-29 | 1,026.00 | 1,032.00 | 1,018.00 | 1,032.00 | 249.39 | 460,177 |
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.