Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 845.00 | 851.00 | 843.00 | 848.00 | 787.30 | 492,295 |
| 2023-12-12 | 847.00 | 848.00 | 839.72 | 844.00 | 783.58 | 1,084,087 |
| 2023-12-11 | 841.00 | 845.00 | 837.00 | 845.00 | 784.51 | 674,505 |
| 2023-12-08 | 831.00 | 845.00 | 831.00 | 844.00 | 783.58 | 500,613 |
| 2023-12-07 | 835.00 | 836.25 | 829.00 | 833.00 | 773.37 | 286,292 |
| 2023-12-06 | 821.00 | 835.00 | 820.00 | 834.00 | 774.30 | 478,253 |
| 2023-12-05 | 822.00 | 828.00 | 818.00 | 828.00 | 768.73 | 959,955 |
| 2023-12-04 | 828.00 | 828.00 | 817.00 | 821.00 | 762.23 | 401,533 |
| 2023-12-01 | 820.00 | 825.00 | 815.00 | 825.00 | 765.94 | 472,815 |
| 2023-11-30 | 818.00 | 818.00 | 812.00 | 816.00 | 757.59 | 455,815 |
| 2023-11-29 | 818.00 | 823.00 | 816.00 | 817.00 | 758.51 | 483,852 |
| 2023-11-28 | 822.00 | 822.98 | 814.00 | 820.00 | 761.30 | 389,774 |
| 2023-11-27 | 821.00 | 829.00 | 817.25 | 824.00 | 765.01 | 608,293 |
| 2023-11-24 | 826.00 | 827.26 | 818.11 | 822.00 | 763.16 | 663,759 |
| 2023-11-23 | 826.00 | 828.00 | 818.46 | 827.00 | 767.80 | 540,020 |
| 2023-11-22 | 813.00 | 825.44 | 811.96 | 825.00 | 765.94 | 617,792 |
| 2023-11-21 | 817.00 | 817.00 | 807.48 | 809.00 | 751.09 | 434,086 |
| 2023-11-20 | 806.00 | 816.01 | 806.00 | 814.00 | 755.73 | 568,827 |
| 2023-11-17 | 810.00 | 814.44 | 801.66 | 809.00 | 751.09 | 708,029 |
| 2023-11-16 | 824.00 | 824.00 | 801.00 | 801.00 | 743.66 | 648,036 |
| 2023-11-15 | 813.00 | 822.00 | 813.00 | 814.00 | 755.73 | 602,569 |
| 2023-11-14 | 810.00 | 813.00 | 803.51 | 810.00 | 752.02 | 1,758,272 |
| 2023-11-13 | 817.00 | 821.50 | 810.25 | 812.00 | 753.87 | 408,832 |
| 2023-11-10 | 827.00 | 827.00 | 810.56 | 814.00 | 755.73 | 309,968 |
| 2023-11-09 | 824.00 | 836.00 | 823.00 | 835.00 | 775.23 | 320,197 |
| 2023-11-08 | 819.00 | 828.00 | 818.00 | 827.00 | 767.80 | 476,504 |
| 2023-11-07 | 817.00 | 823.32 | 815.13 | 822.00 | 763.16 | 350,440 |
| 2023-11-06 | 830.00 | 830.00 | 812.02 | 818.00 | 759.44 | 352,080 |
| 2023-11-03 | 826.00 | 827.04 | 818.36 | 820.00 | 761.30 | 573,126 |
| 2023-11-02 | 812.00 | 824.00 | 811.60 | 824.00 | 765.01 | 475,634 |
| 2023-11-01 | 795.00 | 810.00 | 795.00 | 810.00 | 752.02 | 456,264 |
| 2023-10-31 | 797.00 | 806.00 | 796.15 | 804.00 | 746.45 | 357,111 |
| 2023-10-30 | 799.00 | 802.00 | 794.42 | 797.00 | 739.95 | 235,726 |
| 2023-10-27 | 805.00 | 805.00 | 788.71 | 792.00 | 735.30 | 339,321 |
| 2023-10-26 | 800.00 | 802.28 | 796.00 | 799.00 | 741.80 | 399,931 |
| 2023-10-25 | 804.00 | 809.00 | 800.15 | 809.00 | 751.09 | 391,677 |
| 2023-10-24 | 815.00 | 815.00 | 801.87 | 804.00 | 746.45 | 339,030 |
| 2023-10-23 | 803.00 | 814.00 | 801.20 | 808.00 | 750.16 | 560,880 |
| 2023-10-20 | 807.00 | 815.00 | 806.88 | 809.00 | 751.09 | 544,214 |
| 2023-10-19 | 816.00 | 819.50 | 810.00 | 817.00 | 758.51 | 313,457 |
| 2023-10-18 | 818.00 | 825.00 | 817.36 | 820.00 | 761.30 | 315,054 |
| 2023-10-17 | 828.00 | 828.00 | 818.00 | 828.00 | 768.73 | 509,095 |
| 2023-10-16 | 820.00 | 824.00 | 813.44 | 824.00 | 765.01 | 493,227 |
| 2023-10-13 | 827.00 | 837.00 | 818.00 | 820.00 | 761.30 | 541,382 |
| 2023-10-12 | 829.00 | 837.00 | 826.96 | 833.00 | 773.37 | 350,405 |
| 2023-10-11 | 824.00 | 831.03 | 824.00 | 828.00 | 768.73 | 374,892 |
| 2023-10-10 | 831.00 | 836.00 | 827.01 | 835.00 | 775.23 | 344,910 |
| 2023-10-09 | 821.00 | 826.00 | 815.75 | 819.00 | 760.37 | 464,560 |
| 2023-10-06 | 826.00 | 831.66 | 816.00 | 827.00 | 767.80 | 339,264 |
| 2023-10-05 | 824.00 | 833.00 | 822.70 | 832.00 | 772.44 | 394,283 |
| 2023-10-04 | 831.00 | 840.00 | 828.00 | 830.00 | 760.84 | 177,420 |
| 2023-10-03 | 836.00 | 840.00 | 831.00 | 834.00 | 764.50 | 383,277 |
| 2023-10-02 | 860.00 | 860.00 | 834.00 | 839.00 | 769.09 | 383,499 |
| 2023-09-29 | 851.00 | 857.63 | 849.00 | 852.00 | 781.00 | 436,667 |
| 2023-09-28 | 848.00 | 849.00 | 837.86 | 849.00 | 778.25 | 383,267 |
| 2023-09-27 | 850.00 | 858.00 | 842.00 | 847.00 | 776.42 | 369,697 |
| 2023-09-26 | 852.00 | 856.48 | 848.00 | 854.00 | 782.84 | 375,716 |
| 2023-09-25 | 867.00 | 867.00 | 849.91 | 855.00 | 783.75 | 451,507 |
| 2023-09-22 | 865.00 | 868.00 | 863.00 | 864.00 | 792.00 | 600,730 |
| 2023-09-21 | 872.00 | 876.00 | 865.00 | 867.00 | 794.75 | 275,136 |
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.