Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 855.00 | 856.00 | 844.41 | 850.00 | 797.45 | 580,912 |
| 2024-06-06 | 843.00 | 854.00 | 841.00 | 853.00 | 800.26 | 719,006 |
| 2024-06-05 | 832.00 | 845.00 | 830.05 | 845.00 | 792.76 | 940,835 |
| 2024-06-04 | 830.00 | 836.00 | 823.52 | 833.00 | 781.50 | 1,929,298 |
| 2024-06-03 | 837.00 | 844.00 | 830.00 | 832.00 | 780.56 | 1,267,889 |
| 2024-05-31 | 831.00 | 836.00 | 827.25 | 835.00 | 783.37 | 1,028,076 |
| 2024-05-30 | 829.00 | 834.00 | 825.98 | 834.00 | 782.44 | 762,770 |
| 2024-05-29 | 840.00 | 842.34 | 826.00 | 832.00 | 780.56 | 1,029,016 |
| 2024-05-28 | 855.00 | 855.95 | 840.00 | 842.00 | 789.94 | 650,010 |
| 2024-05-24 | 843.00 | 857.31 | 843.00 | 856.00 | 803.08 | 582,392 |
| 2024-05-23 | 850.00 | 856.00 | 843.00 | 856.00 | 803.08 | 691,022 |
| 2024-05-22 | 845.00 | 849.00 | 843.00 | 845.00 | 792.76 | 503,811 |
| 2024-05-21 | 847.00 | 850.00 | 841.00 | 850.00 | 797.45 | 884,191 |
| 2024-05-20 | 855.00 | 858.98 | 847.00 | 847.00 | 794.63 | 334,905 |
| 2024-05-17 | 862.00 | 862.48 | 850.00 | 854.00 | 801.20 | 695,132 |
| 2024-05-16 | 859.00 | 863.17 | 848.30 | 857.00 | 804.01 | 532,191 |
| 2024-05-15 | 858.00 | 864.00 | 856.37 | 861.00 | 807.77 | 320,438 |
| 2024-05-14 | 856.00 | 857.03 | 851.00 | 856.00 | 803.08 | 375,487 |
| 2024-05-13 | 859.00 | 860.78 | 851.00 | 851.00 | 798.39 | 618,506 |
| 2024-05-10 | 853.00 | 858.48 | 851.00 | 856.00 | 803.08 | 732,451 |
| 2024-05-09 | 857.00 | 857.00 | 847.55 | 855.00 | 802.14 | 1,062,522 |
| 2024-05-08 | 846.00 | 855.04 | 846.00 | 851.00 | 798.39 | 203,043 |
| 2024-05-07 | 843.00 | 850.00 | 838.00 | 848.00 | 795.57 | 377,267 |
| 2024-05-03 | 825.00 | 840.00 | 825.00 | 840.00 | 788.07 | 583,503 |
| 2024-05-02 | 821.00 | 830.00 | 821.00 | 830.00 | 778.68 | 523,640 |
| 2024-05-01 | 821.00 | 827.00 | 819.59 | 822.00 | 771.18 | 364,992 |
| 2024-04-30 | 820.00 | 829.00 | 819.00 | 829.00 | 777.75 | 749,148 |
| 2024-04-29 | 823.00 | 827.20 | 819.00 | 824.00 | 773.05 | 523,852 |
| 2024-04-26 | 822.00 | 824.00 | 817.00 | 824.00 | 773.05 | 808,074 |
| 2024-04-25 | 820.00 | 820.00 | 809.22 | 814.00 | 763.67 | 629,652 |
| 2024-04-24 | 828.00 | 829.40 | 816.00 | 819.00 | 768.36 | 563,646 |
| 2024-04-23 | 822.00 | 828.28 | 820.36 | 824.00 | 773.05 | 443,089 |
| 2024-04-22 | 816.00 | 824.00 | 816.00 | 823.00 | 772.12 | 612,548 |
| 2024-04-19 | 812.00 | 813.00 | 803.73 | 813.00 | 762.73 | 502,866 |
| 2024-04-18 | 820.00 | 820.00 | 809.00 | 814.00 | 763.67 | 565,403 |
| 2024-04-17 | 806.00 | 819.00 | 806.00 | 814.00 | 763.67 | 508,209 |
| 2024-04-16 | 817.00 | 817.00 | 808.84 | 812.00 | 761.80 | 773,086 |
| 2024-04-15 | 820.00 | 828.00 | 820.00 | 825.00 | 773.99 | 663,038 |
| 2024-04-12 | 830.00 | 832.26 | 822.00 | 827.00 | 775.87 | 702,096 |
| 2024-04-11 | 823.00 | 828.00 | 821.00 | 828.00 | 776.81 | 655,444 |
| 2024-04-10 | 828.00 | 833.00 | 821.00 | 828.00 | 776.81 | 849,177 |
| 2024-04-09 | 831.00 | 831.00 | 822.94 | 825.00 | 773.99 | 788,477 |
| 2024-04-08 | 832.00 | 832.00 | 822.25 | 831.00 | 779.62 | 916,889 |
| 2024-04-05 | 835.00 | 835.00 | 825.00 | 832.00 | 780.56 | 672,060 |
| 2024-04-04 | 839.00 | 839.00 | 834.00 | 838.00 | 786.19 | 789,017 |
| 2024-04-03 | 847.00 | 851.28 | 834.40 | 846.00 | 785.44 | 981,327 |
| 2024-04-02 | 861.00 | 864.00 | 848.00 | 848.00 | 787.30 | 388,966 |
| 2024-03-28 | 859.00 | 864.00 | 858.00 | 864.00 | 802.15 | 766,032 |
| 2024-03-27 | 849.00 | 863.00 | 849.00 | 863.00 | 801.22 | 642,762 |
| 2024-03-26 | 854.00 | 860.00 | 850.18 | 860.00 | 798.44 | 761,535 |
| 2024-03-25 | 855.00 | 857.18 | 853.00 | 856.00 | 794.72 | 791,657 |
| 2024-03-22 | 855.00 | 861.00 | 849.24 | 860.00 | 798.44 | 785,796 |
| 2024-03-21 | 849.00 | 856.00 | 842.61 | 856.00 | 794.72 | 571,212 |
| 2024-03-20 | 846.00 | 846.00 | 837.10 | 843.00 | 782.65 | 785,970 |
| 2024-03-19 | 844.00 | 847.00 | 832.55 | 842.00 | 781.73 | 1,099,639 |
| 2024-03-18 | 847.00 | 847.92 | 838.00 | 847.00 | 786.37 | 684,903 |
| 2024-03-15 | 848.00 | 849.00 | 839.27 | 848.00 | 787.30 | 1,010,842 |
| 2024-03-14 | 853.00 | 857.00 | 847.60 | 850.00 | 789.15 | 741,973 |
| 2024-03-13 | 855.00 | 857.50 | 851.00 | 853.00 | 791.94 | 872,600 |
| 2024-03-12 | 855.00 | 861.00 | 847.78 | 855.00 | 793.79 | 720,947 |
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.