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 |
| 2026-09-17 | 342.60 | 343.60 | 338.40 | 342.40 | 341.42 | 2,542,209 |
| 2026-09-16 | 339.00 | 340.80 | 338.40 | 338.80 | 337.83 | 1,836,727 |
| 2026-09-15 | 338.00 | 340.00 | 335.60 | 338.40 | 337.43 | 2,224,193 |
| 2026-09-14 | 340.40 | 340.40 | 336.91 | 338.40 | 337.43 | 2,154,783 |
| 2026-09-11 | 342.00 | 342.00 | 337.21 | 341.80 | 340.82 | 1,693,300 |
| 2026-09-10 | 338.00 | 339.40 | 336.60 | 338.00 | 337.03 | 2,213,494 |
| 2026-09-09 | 341.40 | 343.40 | 337.80 | 339.00 | 338.03 | 2,661,847 |
| 2026-09-08 | 344.80 | 344.80 | 341.40 | 344.40 | 343.42 | 1,729,898 |
| 2026-09-07 | 344.40 | 346.00 | 343.40 | 344.40 | 343.42 | 1,371,927 |
| 2026-09-04 | 344.00 | 345.60 | 343.20 | 344.80 | 343.81 | 1,518,925 |
| 2026-09-03 | 337.00 | 343.80 | 337.00 | 343.80 | 342.82 | 1,399,208 |
| 2026-09-02 | 338.60 | 342.02 | 337.49 | 341.60 | 340.62 | 1,787,025 |
| 2026-09-01 | 344.00 | 344.60 | 337.60 | 340.60 | 339.63 | 1,983,315 |
| 2026-08-28 | 344.40 | 346.00 | 342.60 | 345.20 | 344.21 | 2,145,230 |
| 2026-08-27 | 344.60 | 345.00 | 341.02 | 343.00 | 342.02 | 1,551,366 |
| 2026-08-26 | 344.00 | 345.00 | 341.80 | 343.40 | 342.42 | 1,038,289 |
| 2026-08-25 | 343.20 | 343.20 | 340.00 | 341.60 | 340.62 | 1,612,030 |
| 2026-08-24 | 340.00 | 341.00 | 338.59 | 340.20 | 339.23 | 1,651,607 |
| 2026-08-21 | 338.00 | 341.60 | 338.00 | 341.00 | 340.03 | 1,660,487 |
| 2026-08-20 | 341.40 | 342.60 | 336.90 | 339.80 | 338.83 | 1,441,243 |
| 2026-08-19 | 338.80 | 342.09 | 338.19 | 341.60 | 340.62 | 3,400,953 |
| 2026-08-18 | 344.00 | 344.00 | 338.97 | 339.20 | 338.23 | 2,188,551 |
| 2026-08-17 | 345.60 | 346.40 | 342.23 | 343.00 | 342.02 | 1,724,868 |
| 2026-08-14 | 345.60 | 345.60 | 343.40 | 344.40 | 343.42 | 1,439,090 |
| 2026-08-13 | 344.60 | 345.60 | 343.73 | 344.80 | 343.81 | 1,405,079 |
| 2026-08-12 | 339.20 | 344.20 | 339.20 | 344.20 | 343.22 | 1,905,603 |
| 2026-08-11 | 343.80 | 344.60 | 340.40 | 344.00 | 343.02 | 2,370,826 |
| 2026-08-10 | 342.40 | 344.40 | 341.16 | 342.00 | 341.02 | 5,698,804 |
| 2026-08-07 | 344.40 | 344.80 | 342.20 | 343.40 | 342.42 | 5,053,891 |
| 2026-08-06 | 344.40 | 344.40 | 340.00 | 343.40 | 342.42 | 2,784,557 |
| 2026-08-05 | 340.40 | 344.06 | 340.40 | 343.80 | 342.82 | 2,471,949 |
| 2026-08-04 | 334.20 | 339.67 | 334.20 | 338.80 | 337.83 | 5,812,462 |
| 2026-08-03 | 335.60 | 337.00 | 333.00 | 335.00 | 334.04 | 6,097,960 |
| 2026-07-31 | 335.80 | 335.80 | 329.00 | 331.20 | 330.25 | 1,859,480 |
| 2026-07-30 | 330.60 | 332.40 | 328.20 | 330.00 | 329.06 | 1,650,531 |
| 2026-07-29 | 335.60 | 335.60 | 331.40 | 332.00 | 331.05 | 1,775,628 |
| 2026-07-28 | 332.00 | 334.00 | 331.00 | 333.40 | 332.45 | 1,915,154 |
| 2026-07-27 | 336.60 | 337.40 | 332.60 | 333.00 | 332.05 | 2,480,586 |
| 2026-07-24 | 336.00 | 336.00 | 332.96 | 333.40 | 332.45 | 2,361,717 |
| 2026-07-23 | 337.60 | 339.60 | 334.40 | 334.60 | 333.64 | 1,765,675 |
Page 1 of 3 · 126 trading daysOlder →
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.