Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 879.00 | 879.00 | 871.06 | 876.00 | 803.00 | 523,048 |
| 2023-09-19 | 872.00 | 874.00 | 863.00 | 870.00 | 797.50 | 420,669 |
| 2023-09-18 | 877.00 | 885.00 | 869.00 | 870.00 | 797.50 | 211,316 |
| 2023-09-15 | 880.00 | 887.00 | 878.00 | 881.00 | 807.59 | 385,174 |
| 2023-09-14 | 866.00 | 881.00 | 863.40 | 881.00 | 807.59 | 341,492 |
| 2023-09-13 | 862.00 | 870.00 | 860.96 | 870.00 | 797.50 | 280,291 |
| 2023-09-12 | 868.00 | 870.80 | 864.00 | 870.00 | 797.50 | 469,136 |
| 2023-09-11 | 865.00 | 874.00 | 863.02 | 868.00 | 795.67 | 461,845 |
| 2023-09-08 | 863.00 | 870.00 | 858.44 | 870.00 | 797.50 | 247,292 |
| 2023-09-07 | 862.00 | 868.00 | 855.38 | 863.00 | 791.09 | 175,015 |
| 2023-09-06 | 854.00 | 865.00 | 853.62 | 863.00 | 791.09 | 171,754 |
| 2023-09-05 | 862.00 | 867.00 | 858.07 | 866.00 | 793.84 | 350,169 |
| 2023-09-04 | 870.00 | 872.96 | 863.56 | 867.00 | 794.75 | 421,373 |
| 2023-09-01 | 871.00 | 871.00 | 862.70 | 866.00 | 793.84 | 367,512 |
| 2023-08-31 | 877.00 | 878.53 | 867.00 | 871.00 | 798.42 | 361,414 |
| 2023-08-30 | 872.00 | 877.00 | 869.05 | 876.00 | 803.00 | 339,635 |
| 2023-08-29 | 873.00 | 875.00 | 863.34 | 875.00 | 802.09 | 408,241 |
| 2023-08-25 | 862.00 | 866.15 | 859.21 | 862.00 | 790.17 | 148,770 |
| 2023-08-24 | 863.00 | 869.00 | 860.89 | 861.00 | 789.25 | 151,262 |
| 2023-08-23 | 853.00 | 860.00 | 849.21 | 859.00 | 787.42 | 220,626 |
| 2023-08-22 | 859.00 | 859.00 | 846.85 | 851.00 | 780.09 | 373,994 |
| 2023-08-21 | 852.00 | 855.25 | 846.00 | 852.00 | 781.00 | 356,627 |
| 2023-08-18 | 856.00 | 858.85 | 845.00 | 852.00 | 781.00 | 478,296 |
| 2023-08-17 | 869.00 | 869.00 | 855.00 | 856.00 | 784.67 | 227,650 |
| 2023-08-16 | 869.00 | 875.00 | 864.00 | 868.00 | 795.67 | 340,392 |
| 2023-08-15 | 887.00 | 887.00 | 869.00 | 872.00 | 799.34 | 317,031 |
| 2023-08-14 | 880.00 | 886.00 | 880.00 | 882.00 | 808.50 | 180,777 |
| 2023-08-11 | 892.00 | 892.00 | 880.00 | 880.00 | 806.67 | 160,837 |
| 2023-08-10 | 896.00 | 896.00 | 885.00 | 894.00 | 819.50 | 165,961 |
| 2023-08-09 | 882.00 | 888.00 | 880.80 | 883.00 | 809.42 | 162,752 |
| 2023-08-08 | 879.00 | 886.89 | 878.60 | 879.00 | 805.75 | 206,393 |
| 2023-08-07 | 877.00 | 883.00 | 876.36 | 880.00 | 806.67 | 238,064 |
| 2023-08-04 | 884.00 | 889.06 | 877.00 | 883.00 | 809.42 | 181,412 |
| 2023-08-03 | 885.00 | 892.55 | 880.00 | 883.00 | 809.42 | 182,377 |
| 2023-08-02 | 895.00 | 895.40 | 884.00 | 888.00 | 814.00 | 302,287 |
| 2023-08-01 | 908.00 | 908.00 | 895.75 | 900.00 | 825.00 | 160,632 |
| 2023-07-31 | 904.00 | 911.80 | 900.00 | 901.00 | 825.92 | 178,311 |
| 2023-07-28 | 909.00 | 914.00 | 908.70 | 913.00 | 836.92 | 223,957 |
| 2023-07-27 | 902.00 | 920.00 | 902.00 | 914.00 | 837.84 | 287,835 |
| 2023-07-26 | 906.00 | 906.00 | 897.00 | 900.00 | 825.00 | 333,031 |
| 2023-07-25 | 907.00 | 911.00 | 903.20 | 906.00 | 830.50 | 345,522 |
| 2023-07-24 | 899.00 | 908.00 | 899.00 | 904.00 | 828.67 | 601,793 |
| 2023-07-21 | 907.00 | 910.00 | 906.00 | 910.00 | 834.17 | 142,745 |
| 2023-07-20 | 910.00 | 914.00 | 903.60 | 908.00 | 832.34 | 309,698 |
| 2023-07-19 | 890.00 | 909.19 | 890.00 | 908.00 | 832.34 | 381,595 |
| 2023-07-18 | 877.00 | 888.00 | 877.00 | 884.00 | 810.34 | 551,519 |
| 2023-07-17 | 888.00 | 889.00 | 877.70 | 884.00 | 810.34 | 219,355 |
| 2023-07-14 | 879.00 | 889.00 | 877.13 | 885.00 | 811.25 | 245,174 |
| 2023-07-13 | 876.00 | 881.00 | 870.00 | 880.00 | 806.67 | 335,472 |
| 2023-07-12 | 866.00 | 876.00 | 862.55 | 876.00 | 803.00 | 300,222 |
| 2023-07-11 | 866.00 | 870.00 | 863.00 | 866.00 | 793.84 | 677,417 |
| 2023-07-10 | 860.00 | 871.10 | 860.00 | 866.00 | 793.84 | 266,195 |
| 2023-07-07 | 870.00 | 872.00 | 866.00 | 868.00 | 795.67 | 889,372 |
| 2023-07-06 | 875.00 | 879.00 | 871.00 | 871.00 | 798.42 | 916,291 |
| 2023-07-05 | 876.00 | 882.48 | 876.00 | 880.00 | 806.67 | 364,220 |
| 2023-07-04 | 889.00 | 889.00 | 882.84 | 886.00 | 812.17 | 342,577 |
| 2023-07-03 | 885.00 | 890.00 | 881.00 | 886.00 | 812.17 | 265,539 |
| 2023-06-30 | 880.00 | 886.00 | 873.05 | 884.00 | 810.34 | 310,878 |
| 2023-06-29 | 875.00 | 878.64 | 867.00 | 875.00 | 802.09 | 403,932 |
| 2023-06-28 | 866.00 | 882.00 | 857.35 | 876.00 | 803.00 | 260,530 |
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.