Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 845.00 | 854.00 | 845.00 | 853.00 | 800.26 | 746,822 |
| 2024-08-30 | 850.00 | 850.24 | 842.00 | 848.00 | 795.57 | 806,189 |
| 2024-08-29 | 842.00 | 849.02 | 838.72 | 849.00 | 796.51 | 914,218 |
| 2024-08-28 | 842.00 | 842.00 | 836.76 | 838.00 | 786.19 | 642,675 |
| 2024-08-27 | 844.00 | 844.00 | 836.75 | 838.00 | 786.19 | 662,227 |
| 2024-08-23 | 839.00 | 843.00 | 836.00 | 843.00 | 790.88 | 830,955 |
| 2024-08-22 | 841.00 | 844.00 | 837.00 | 837.00 | 785.25 | 841,488 |
| 2024-08-21 | 838.00 | 843.00 | 836.23 | 843.00 | 790.88 | 564,748 |
| 2024-08-20 | 840.00 | 844.00 | 833.00 | 838.00 | 786.19 | 470,518 |
| 2024-08-19 | 835.00 | 845.00 | 835.00 | 843.00 | 790.88 | 501,672 |
| 2024-08-16 | 841.00 | 842.04 | 833.46 | 838.00 | 786.19 | 415,250 |
| 2024-08-15 | 838.00 | 842.00 | 833.00 | 840.00 | 788.07 | 398,398 |
| 2024-08-14 | 829.00 | 839.00 | 829.00 | 836.00 | 784.31 | 557,036 |
| 2024-08-13 | 828.00 | 832.62 | 825.00 | 831.00 | 779.62 | 496,184 |
| 2024-08-12 | 828.00 | 833.00 | 822.60 | 829.00 | 777.75 | 467,285 |
| 2024-08-09 | 821.00 | 827.00 | 821.00 | 827.00 | 775.87 | 653,449 |
| 2024-08-08 | 816.00 | 823.00 | 810.58 | 823.00 | 772.12 | 457,713 |
| 2024-08-07 | 815.00 | 826.00 | 811.80 | 826.00 | 774.93 | 642,572 |
| 2024-08-06 | 825.00 | 826.00 | 806.05 | 813.00 | 762.73 | 698,498 |
| 2024-08-05 | 821.00 | 824.00 | 806.61 | 814.00 | 763.67 | 725,862 |
| 2024-08-02 | 846.00 | 846.00 | 830.00 | 833.00 | 781.50 | 425,356 |
| 2024-08-01 | 849.00 | 857.00 | 847.00 | 847.00 | 794.63 | 477,594 |
| 2024-07-31 | 851.00 | 856.00 | 849.40 | 856.00 | 803.08 | 1,478,446 |
| 2024-07-30 | 847.00 | 849.00 | 836.00 | 849.00 | 796.51 | 987,311 |
| 2024-07-29 | 849.00 | 852.00 | 844.47 | 849.00 | 796.51 | 779,923 |
| 2024-07-26 | 833.00 | 850.00 | 830.00 | 850.00 | 797.45 | 1,019,259 |
| 2024-07-25 | 828.00 | 834.67 | 823.00 | 833.00 | 781.50 | 1,005,147 |
| 2024-07-24 | 827.00 | 828.65 | 824.00 | 826.00 | 774.93 | 665,892 |
| 2024-07-23 | 829.00 | 833.00 | 827.00 | 833.00 | 781.50 | 601,641 |
| 2024-07-22 | 823.00 | 835.00 | 823.00 | 834.00 | 782.44 | 751,279 |
| 2024-07-19 | 826.00 | 831.48 | 822.00 | 825.00 | 773.99 | 764,977 |
| 2024-07-18 | 838.00 | 843.00 | 833.00 | 835.00 | 783.37 | 1,051,738 |
| 2024-07-17 | 835.00 | 841.00 | 827.78 | 837.00 | 785.25 | 761,990 |
| 2024-07-16 | 838.00 | 839.00 | 830.00 | 838.00 | 786.19 | 589,023 |
| 2024-07-15 | 843.00 | 849.00 | 835.25 | 840.00 | 788.07 | 899,833 |
| 2024-07-12 | 846.00 | 855.00 | 843.00 | 852.00 | 799.32 | 552,222 |
| 2024-07-11 | 840.00 | 849.00 | 834.40 | 848.00 | 795.57 | 578,949 |
| 2024-07-10 | 838.00 | 841.00 | 834.50 | 839.00 | 787.13 | 575,501 |
| 2024-07-09 | 836.00 | 840.42 | 832.13 | 835.00 | 783.37 | 701,746 |
| 2024-07-08 | 842.00 | 848.00 | 836.01 | 839.00 | 787.13 | 675,624 |
| 2024-07-05 | 838.00 | 855.00 | 838.00 | 845.00 | 792.76 | 747,650 |
| 2024-07-04 | 836.00 | 846.00 | 836.00 | 843.00 | 790.88 | 577,696 |
| 2024-07-03 | 826.00 | 844.00 | 826.00 | 844.00 | 791.82 | 869,088 |
| 2024-07-02 | 834.00 | 836.52 | 827.00 | 834.00 | 782.44 | 805,086 |
| 2024-07-01 | 839.00 | 847.00 | 833.53 | 838.00 | 786.19 | 676,770 |
| 2024-06-28 | 842.00 | 850.00 | 837.00 | 840.00 | 788.07 | 659,551 |
| 2024-06-27 | 848.00 | 849.00 | 841.00 | 846.00 | 793.69 | 541,251 |
| 2024-06-26 | 844.00 | 850.24 | 842.00 | 848.00 | 795.57 | 853,458 |
| 2024-06-25 | 849.00 | 853.00 | 844.71 | 848.00 | 795.57 | 764,061 |
| 2024-06-24 | 843.00 | 853.00 | 843.00 | 850.00 | 797.45 | 707,977 |
| 2024-06-21 | 842.00 | 851.00 | 842.00 | 851.00 | 798.39 | 1,062,176 |
| 2024-06-20 | 841.00 | 852.00 | 841.00 | 852.00 | 799.32 | 644,802 |
| 2024-06-19 | 846.00 | 846.00 | 839.00 | 846.00 | 793.69 | 836,360 |
| 2024-06-18 | 838.00 | 845.00 | 836.00 | 845.00 | 792.76 | 812,344 |
| 2024-06-17 | 835.00 | 845.00 | 833.17 | 842.00 | 789.94 | 672,521 |
| 2024-06-14 | 845.00 | 845.00 | 835.00 | 840.00 | 788.07 | 692,055 |
| 2024-06-13 | 848.00 | 850.00 | 838.00 | 838.00 | 786.19 | 781,001 |
| 2024-06-12 | 830.00 | 849.00 | 829.80 | 849.00 | 796.51 | 698,632 |
| 2024-06-11 | 842.00 | 842.00 | 829.60 | 838.00 | 786.19 | 621,163 |
| 2024-06-10 | 838.00 | 845.00 | 835.00 | 839.00 | 787.13 | 744,229 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.1220 GBP |
| 2026-04-02 | 0.0880 GBP |
| 2025-10-09 | 0.1140 GBP |
| 2025-04-03 | 0.0880 GBP |
| 2024-10-03 | 0.1080 GBP |
| 2024-04-04 | 0.0880 GBP |
| 2023-10-05 | 0.1050 GBP |
| 2023-04-06 | 0.0850 GBP |
| 2022-09-29 | 0.0980 GBP |
| 2022-03-31 | 0.0830 GBP |
| 2021-10-07 | 0.0910 GBP |
| 2021-04-01 | 0.0800 GBP |
| 2020-10-08 | 0.0860 GBP |
| 2020-04-02 | 0.0800 GBP |
| 2019-10-03 | 0.0860 GBP |
| 2019-04-04 | 0.0800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.