F&C Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 345.60 | 348.80 | 343.95 | 346.80 | 346.80 | 2,030,389 |
| 2026-10-14 | 351.20 | 351.20 | 348.40 | 349.60 | 349.60 | 1,586,490 |
| 2026-10-13 | 351.60 | 352.20 | 349.00 | 349.00 | 349.00 | 1,743,642 |
| 2026-10-12 | 351.80 | 352.00 | 347.00 | 351.40 | 351.40 | 2,274,928 |
| 2026-10-09 | 350.60 | 351.80 | 348.00 | 350.60 | 350.60 | 1,894,189 |
| 2026-10-08 | 349.00 | 349.20 | 345.60 | 348.40 | 348.40 | 2,328,554 |
| 2026-10-07 | 349.40 | 349.60 | 347.00 | 348.20 | 348.20 | 1,681,304 |
| 2026-10-06 | 350.00 | 351.20 | 348.42 | 349.80 | 349.80 | 1,702,306 |
| 2026-10-05 | 348.80 | 349.60 | 345.80 | 348.40 | 348.40 | 2,627,613 |
| 2026-10-02 | 345.80 | 348.60 | 344.40 | 347.00 | 347.00 | 2,237,499 |
| 2026-10-01 | 344.20 | 346.44 | 341.68 | 343.60 | 343.60 | 2,573,029 |
| 2026-09-30 | 346.00 | 347.92 | 344.00 | 346.40 | 345.41 | 2,479,691 |
| 2026-09-29 | 344.60 | 347.60 | 344.60 | 345.60 | 344.61 | 1,303,038 |
| 2026-09-28 | 343.60 | 347.00 | 343.20 | 345.40 | 344.41 | 1,898,478 |
| 2026-09-25 | 343.00 | 346.60 | 343.00 | 345.40 | 344.41 | 1,963,883 |
| 2026-09-24 | 343.20 | 345.00 | 341.40 | 343.20 | 342.22 | 3,502,764 |
| 2026-09-23 | 348.60 | 348.60 | 344.00 | 344.80 | 343.81 | 1,899,310 |
| 2026-09-22 | 345.40 | 347.40 | 343.88 | 345.80 | 344.81 | 2,002,552 |
| 2026-09-21 | 344.40 | 344.95 | 340.82 | 344.20 | 343.22 | 2,062,415 |
| 2026-09-18 | 343.80 | 343.80 | 338.58 | 338.60 | 337.63 | 3,746,401 |
Page 1 of 1 · 20 trading days
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.