Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 845.00 | 854.34 | 838.00 | 843.00 | 765.43 | 353,613 |
| 2022-12-30 | 840.00 | 843.00 | 836.00 | 843.00 | 765.43 | 201,409 |
| 2022-12-29 | 840.00 | 843.00 | 830.88 | 841.00 | 763.61 | 109,362 |
| 2022-12-28 | 844.00 | 846.00 | 836.16 | 842.00 | 764.52 | 210,137 |
| 2022-12-23 | 838.00 | 842.00 | 834.00 | 838.00 | 760.89 | 58,954 |
| 2022-12-22 | 843.00 | 845.22 | 834.48 | 838.00 | 760.89 | 399,135 |
| 2022-12-21 | 833.00 | 844.00 | 830.81 | 841.00 | 763.61 | 194,779 |
| 2022-12-20 | 832.00 | 839.00 | 826.00 | 828.00 | 751.81 | 269,047 |
| 2022-12-19 | 834.00 | 841.12 | 833.00 | 838.00 | 760.89 | 224,812 |
| 2022-12-16 | 847.00 | 855.00 | 830.50 | 840.00 | 762.71 | 566,927 |
| 2022-12-15 | 848.00 | 853.00 | 843.86 | 846.00 | 768.15 | 176,413 |
| 2022-12-14 | 852.00 | 865.00 | 847.25 | 858.00 | 779.05 | 431,541 |
| 2022-12-13 | 853.00 | 861.00 | 845.05 | 851.00 | 772.69 | 641,640 |
| 2022-12-12 | 843.00 | 855.00 | 842.62 | 853.00 | 774.51 | 422,416 |
| 2022-12-09 | 849.00 | 855.00 | 845.00 | 850.00 | 771.79 | 275,494 |
| 2022-12-08 | 854.00 | 857.55 | 843.22 | 849.00 | 770.88 | 271,943 |
| 2022-12-07 | 862.00 | 871.00 | 853.00 | 853.00 | 774.51 | 443,723 |
| 2022-12-06 | 871.00 | 876.00 | 860.00 | 860.00 | 780.87 | 298,169 |
| 2022-12-05 | 878.00 | 878.00 | 865.00 | 870.00 | 789.95 | 356,072 |
| 2022-12-02 | 872.00 | 875.00 | 864.62 | 873.00 | 792.67 | 374,701 |
| 2022-12-01 | 870.00 | 875.00 | 863.62 | 868.00 | 788.13 | 418,548 |
| 2022-11-30 | 862.00 | 867.25 | 856.00 | 864.00 | 784.50 | 353,891 |
| 2022-11-29 | 863.00 | 868.01 | 852.00 | 857.00 | 778.14 | 313,223 |
| 2022-11-28 | 862.00 | 868.00 | 850.60 | 868.00 | 788.13 | 475,452 |
| 2022-11-25 | 864.00 | 865.00 | 854.00 | 861.00 | 781.77 | 327,972 |
| 2022-11-24 | 861.00 | 864.00 | 847.26 | 861.00 | 781.77 | 386,171 |
| 2022-11-23 | 854.00 | 862.00 | 850.00 | 862.00 | 782.68 | 287,393 |
| 2022-11-22 | 857.00 | 857.00 | 847.50 | 853.00 | 774.51 | 344,181 |
| 2022-11-21 | 853.00 | 857.00 | 842.00 | 857.00 | 778.14 | 852,528 |
| 2022-11-18 | 843.00 | 850.00 | 841.00 | 850.00 | 771.79 | 317,164 |
| 2022-11-17 | 845.00 | 846.05 | 834.00 | 842.00 | 764.52 | 260,333 |
| 2022-11-16 | 844.00 | 847.00 | 834.00 | 845.00 | 767.25 | 390,130 |
| 2022-11-15 | 852.00 | 854.60 | 838.00 | 843.00 | 765.43 | 415,962 |
| 2022-11-14 | 844.00 | 853.10 | 839.00 | 851.00 | 772.69 | 224,636 |
| 2022-11-11 | 850.00 | 862.00 | 841.00 | 850.00 | 771.79 | 415,121 |
| 2022-11-10 | 820.00 | 851.00 | 811.00 | 851.00 | 772.69 | 343,611 |
| 2022-11-09 | 826.00 | 827.00 | 813.00 | 822.00 | 746.36 | 246,010 |
| 2022-11-08 | 815.00 | 828.00 | 815.00 | 826.00 | 749.99 | 343,922 |
| 2022-11-07 | 816.00 | 821.00 | 811.75 | 819.00 | 743.64 | 274,061 |
| 2022-11-04 | 810.00 | 821.77 | 807.00 | 817.00 | 741.82 | 606,420 |
| 2022-11-03 | 802.00 | 810.00 | 796.30 | 805.00 | 730.93 | 362,143 |
| 2022-11-02 | 812.00 | 819.00 | 807.47 | 811.00 | 736.37 | 221,551 |
| 2022-11-01 | 819.00 | 821.25 | 809.90 | 814.00 | 739.10 | 212,281 |
| 2022-10-31 | 804.00 | 812.00 | 800.38 | 806.00 | 731.83 | 201,111 |
| 2022-10-28 | 799.00 | 807.56 | 794.00 | 807.00 | 732.74 | 117,513 |
| 2022-10-27 | 801.00 | 812.00 | 800.00 | 807.00 | 732.74 | 312,738 |
| 2022-10-26 | 802.00 | 806.00 | 796.00 | 804.00 | 730.02 | 388,581 |
| 2022-10-25 | 795.00 | 807.00 | 795.00 | 803.00 | 729.11 | 517,540 |
| 2022-10-24 | 797.00 | 805.00 | 792.30 | 797.00 | 723.66 | 475,059 |
| 2022-10-21 | 785.00 | 798.00 | 783.00 | 793.00 | 720.03 | 458,554 |
| 2022-10-20 | 797.00 | 803.00 | 791.00 | 796.00 | 722.75 | 585,420 |
| 2022-10-19 | 810.00 | 810.00 | 791.00 | 799.00 | 725.48 | 541,092 |
| 2022-10-18 | 810.00 | 810.35 | 798.00 | 806.00 | 731.83 | 329,525 |
| 2022-10-17 | 787.00 | 803.00 | 784.00 | 798.00 | 724.57 | 389,097 |
| 2022-10-14 | 786.00 | 804.00 | 784.72 | 787.00 | 714.58 | 477,907 |
| 2022-10-13 | 782.00 | 793.00 | 760.22 | 783.00 | 710.95 | 441,901 |
| 2022-10-12 | 791.00 | 801.00 | 784.00 | 786.00 | 713.67 | 404,732 |
| 2022-10-11 | 793.00 | 799.48 | 788.00 | 795.00 | 721.85 | 371,213 |
| 2022-10-10 | 807.00 | 807.00 | 792.00 | 802.00 | 728.20 | 381,380 |
| 2022-10-07 | 809.00 | 818.90 | 802.30 | 806.00 | 731.83 | 222,965 |
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.