Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 856.00 | 856.85 | 848.00 | 853.00 | 791.94 | 697,377 |
| 2024-03-08 | 857.00 | 864.00 | 854.00 | 859.00 | 797.51 | 527,269 |
| 2024-03-07 | 858.00 | 862.00 | 854.00 | 862.00 | 800.29 | 550,164 |
| 2024-03-06 | 856.00 | 862.00 | 854.26 | 862.00 | 800.29 | 484,609 |
| 2024-03-05 | 857.00 | 858.00 | 852.07 | 856.00 | 794.72 | 481,991 |
| 2024-03-04 | 855.00 | 865.00 | 854.00 | 860.00 | 798.44 | 576,715 |
| 2024-03-01 | 859.00 | 867.00 | 855.18 | 863.00 | 801.22 | 623,951 |
| 2024-02-29 | 863.00 | 866.00 | 855.69 | 860.00 | 798.44 | 454,687 |
| 2024-02-28 | 862.00 | 864.08 | 853.00 | 857.00 | 795.65 | 884,415 |
| 2024-02-27 | 859.00 | 864.75 | 854.52 | 862.00 | 800.29 | 446,576 |
| 2024-02-26 | 854.00 | 864.00 | 854.00 | 863.00 | 801.22 | 663,363 |
| 2024-02-23 | 858.00 | 865.00 | 857.54 | 865.00 | 803.08 | 908,358 |
| 2024-02-22 | 854.00 | 864.00 | 850.69 | 864.00 | 802.15 | 800,665 |
| 2024-02-21 | 855.00 | 856.00 | 849.00 | 856.00 | 794.72 | 689,532 |
| 2024-02-20 | 855.00 | 858.00 | 847.00 | 855.00 | 793.79 | 753,310 |
| 2024-02-19 | 859.00 | 859.00 | 847.84 | 856.00 | 794.72 | 584,923 |
| 2024-02-16 | 852.00 | 857.00 | 849.50 | 857.00 | 795.65 | 707,985 |
| 2024-02-15 | 848.00 | 851.02 | 844.00 | 849.00 | 788.22 | 665,364 |
| 2024-02-14 | 840.00 | 847.00 | 837.03 | 847.00 | 786.37 | 634,999 |
| 2024-02-13 | 850.00 | 853.00 | 834.00 | 843.00 | 782.65 | 664,309 |
| 2024-02-12 | 846.00 | 852.07 | 846.00 | 852.00 | 791.01 | 895,439 |
| 2024-02-09 | 845.00 | 850.00 | 841.00 | 850.00 | 789.15 | 795,711 |
| 2024-02-08 | 840.00 | 850.00 | 840.00 | 848.00 | 787.30 | 815,843 |
| 2024-02-07 | 849.00 | 849.00 | 842.17 | 845.00 | 784.51 | 976,738 |
| 2024-02-06 | 846.00 | 850.00 | 841.00 | 845.00 | 784.51 | 1,084,599 |
| 2024-02-05 | 844.00 | 849.45 | 840.32 | 847.00 | 786.37 | 675,555 |
| 2024-02-02 | 841.00 | 846.00 | 840.61 | 846.00 | 785.44 | 829,204 |
| 2024-02-01 | 842.00 | 842.00 | 835.97 | 839.00 | 778.94 | 1,052,125 |
| 2024-01-31 | 842.00 | 842.59 | 835.00 | 841.00 | 780.80 | 872,910 |
| 2024-01-30 | 836.00 | 844.00 | 835.00 | 838.00 | 778.01 | 2,917,108 |
| 2024-01-29 | 840.00 | 846.00 | 835.00 | 836.00 | 776.15 | 942,648 |
| 2024-01-26 | 835.00 | 845.00 | 832.63 | 845.00 | 784.51 | 707,662 |
| 2024-01-25 | 828.00 | 833.00 | 826.00 | 829.00 | 769.66 | 597,987 |
| 2024-01-24 | 831.00 | 832.80 | 827.38 | 829.00 | 769.66 | 1,365,972 |
| 2024-01-23 | 831.00 | 835.00 | 823.50 | 830.00 | 770.58 | 1,070,739 |
| 2024-01-22 | 834.00 | 837.00 | 826.20 | 833.00 | 773.37 | 2,322,494 |
| 2024-01-19 | 829.00 | 836.00 | 828.60 | 830.00 | 770.58 | 1,105,371 |
| 2024-01-18 | 827.00 | 835.00 | 827.00 | 833.00 | 773.37 | 1,160,099 |
| 2024-01-17 | 828.00 | 833.00 | 827.00 | 833.00 | 773.37 | 451,370 |
| 2024-01-16 | 835.00 | 842.00 | 832.30 | 840.00 | 779.87 | 409,191 |
| 2024-01-15 | 835.51 | 840.00 | 833.00 | 837.00 | 777.08 | 554,399 |
| 2024-01-12 | 838.00 | 842.00 | 834.48 | 838.00 | 778.01 | 668,298 |
| 2024-01-11 | 845.00 | 849.00 | 836.00 | 839.00 | 778.94 | 912,660 |
| 2024-01-10 | 840.00 | 842.00 | 827.00 | 838.00 | 778.01 | 427,843 |
| 2024-01-09 | 841.00 | 844.00 | 831.55 | 839.00 | 778.94 | 417,562 |
| 2024-01-08 | 827.00 | 839.00 | 826.16 | 839.00 | 778.94 | 498,281 |
| 2024-01-05 | 835.00 | 835.00 | 824.00 | 833.00 | 773.37 | 520,325 |
| 2024-01-04 | 838.00 | 844.00 | 830.00 | 835.00 | 775.23 | 901,025 |
| 2024-01-03 | 847.00 | 848.00 | 834.00 | 834.00 | 774.30 | 476,003 |
| 2024-01-02 | 853.00 | 861.00 | 843.63 | 845.00 | 784.51 | 503,979 |
| 2023-12-29 | 857.00 | 859.60 | 854.79 | 857.00 | 795.65 | 93,144 |
| 2023-12-28 | 854.00 | 860.00 | 852.03 | 860.00 | 798.44 | 354,313 |
| 2023-12-27 | 855.00 | 860.50 | 853.60 | 854.00 | 792.87 | 136,866 |
| 2023-12-22 | 853.00 | 857.00 | 850.82 | 852.00 | 791.01 | 75,652 |
| 2023-12-21 | 853.00 | 857.52 | 851.00 | 856.00 | 794.72 | 201,404 |
| 2023-12-20 | 862.00 | 862.00 | 851.00 | 860.00 | 798.44 | 600,053 |
| 2023-12-19 | 858.00 | 859.00 | 847.54 | 852.00 | 791.01 | 494,189 |
| 2023-12-18 | 853.00 | 856.00 | 847.75 | 848.00 | 787.30 | 249,110 |
| 2023-12-15 | 862.00 | 863.00 | 841.00 | 851.00 | 790.08 | 666,198 |
| 2023-12-14 | 852.00 | 866.00 | 851.00 | 857.00 | 795.65 | 884,695 |
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.