Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 809.00 | 818.90 | 802.30 | 806.00 | 731.83 | 222,965 |
| 2022-10-06 | 811.00 | 823.65 | 806.00 | 818.00 | 742.73 | 406,761 |
| 2022-10-05 | 826.00 | 826.00 | 810.56 | 817.00 | 741.82 | 349,245 |
| 2022-10-04 | 797.00 | 826.00 | 795.00 | 826.00 | 749.99 | 351,662 |
| 2022-10-03 | 789.00 | 819.00 | 772.00 | 796.00 | 722.75 | 354,642 |
| 2022-09-30 | 773.00 | 800.00 | 773.00 | 800.00 | 726.39 | 554,782 |
| 2022-09-29 | 795.00 | 804.20 | 770.00 | 780.00 | 708.23 | 467,347 |
| 2022-09-28 | 812.00 | 812.16 | 789.00 | 812.00 | 728.38 | 605,507 |
| 2022-09-27 | 828.00 | 830.00 | 814.00 | 815.00 | 731.08 | 360,453 |
| 2022-09-26 | 803.00 | 823.00 | 803.00 | 815.00 | 731.08 | 396,002 |
| 2022-09-23 | 813.00 | 817.72 | 797.44 | 812.00 | 728.38 | 383,458 |
| 2022-09-22 | 820.00 | 828.00 | 815.00 | 816.00 | 731.97 | 267,248 |
| 2022-09-21 | 822.00 | 832.00 | 815.20 | 832.00 | 746.32 | 343,080 |
| 2022-09-20 | 820.00 | 832.00 | 812.16 | 818.00 | 733.77 | 287,547 |
| 2022-09-16 | 817.00 | 826.00 | 817.00 | 826.00 | 740.94 | 557,064 |
| 2022-09-15 | 829.00 | 831.00 | 817.75 | 823.00 | 738.25 | 413,818 |
| 2022-09-14 | 833.00 | 836.75 | 820.00 | 823.00 | 738.25 | 571,979 |
| 2022-09-13 | 850.00 | 856.00 | 838.00 | 838.00 | 751.71 | 415,215 |
| 2022-09-12 | 839.02 | 851.00 | 839.00 | 851.00 | 763.37 | 234,434 |
| 2022-09-09 | 834.00 | 840.00 | 825.00 | 840.00 | 753.50 | 373,451 |
| 2022-09-08 | 830.00 | 832.00 | 813.00 | 830.00 | 744.53 | 468,238 |
| 2022-09-07 | 816.00 | 829.00 | 814.60 | 824.00 | 739.15 | 436,789 |
| 2022-09-06 | 821.00 | 826.00 | 809.00 | 824.00 | 739.15 | 480,553 |
| 2022-09-05 | 816.00 | 826.00 | 805.00 | 818.00 | 733.77 | 389,957 |
| 2022-09-02 | 823.00 | 829.00 | 810.16 | 829.00 | 743.63 | 463,973 |
| 2022-09-01 | 831.00 | 831.00 | 809.00 | 809.00 | 725.69 | 597,813 |
| 2022-08-31 | 843.00 | 843.00 | 824.00 | 835.00 | 749.02 | 303,894 |
| 2022-08-30 | 838.00 | 850.60 | 829.00 | 838.00 | 751.71 | 410,795 |
| 2022-08-26 | 848.00 | 849.64 | 836.00 | 843.00 | 756.19 | 305,757 |
| 2022-08-25 | 851.00 | 852.50 | 840.00 | 847.00 | 759.78 | 398,075 |
| 2022-08-24 | 845.00 | 850.00 | 831.60 | 850.00 | 762.47 | 399,320 |
| 2022-08-23 | 860.00 | 865.00 | 834.00 | 849.00 | 761.57 | 452,510 |
| 2022-08-22 | 875.00 | 875.00 | 859.00 | 872.00 | 782.21 | 776,766 |
| 2022-08-19 | 859.00 | 878.00 | 859.00 | 877.00 | 786.69 | 291,932 |
| 2022-08-18 | 862.00 | 874.00 | 860.60 | 874.00 | 784.00 | 296,906 |
| 2022-08-17 | 871.00 | 873.25 | 860.89 | 866.00 | 776.82 | 387,770 |
| 2022-08-16 | 870.00 | 870.00 | 861.00 | 869.00 | 779.51 | 424,243 |
| 2022-08-15 | 858.00 | 870.00 | 857.96 | 870.00 | 780.41 | 516,419 |
| 2022-08-12 | 859.00 | 866.00 | 856.49 | 862.00 | 773.24 | 316,895 |
| 2022-08-11 | 865.00 | 869.00 | 860.00 | 865.00 | 775.93 | 412,624 |
| 2022-08-10 | 854.00 | 868.00 | 853.32 | 866.00 | 776.82 | 198,218 |
| 2022-08-09 | 862.00 | 866.00 | 856.78 | 862.00 | 773.24 | 373,059 |
| 2022-08-08 | 865.00 | 867.00 | 856.20 | 866.00 | 776.82 | 417,565 |
| 2022-08-05 | 862.00 | 866.00 | 854.00 | 857.00 | 768.75 | 286,129 |
| 2022-08-04 | 851.00 | 860.00 | 850.63 | 860.00 | 771.44 | 268,977 |
| 2022-08-03 | 843.00 | 857.00 | 841.00 | 857.00 | 768.75 | 363,337 |
| 2022-08-02 | 844.00 | 849.00 | 840.00 | 849.00 | 761.57 | 293,543 |
| 2022-08-01 | 846.00 | 855.00 | 843.66 | 855.00 | 766.96 | 412,047 |
| 2022-07-29 | 840.00 | 854.00 | 838.22 | 847.00 | 759.78 | 358,253 |
| 2022-07-28 | 840.00 | 840.00 | 829.00 | 835.00 | 749.02 | 325,531 |
| 2022-07-27 | 832.00 | 837.30 | 829.00 | 835.00 | 749.02 | 256,769 |
| 2022-07-26 | 831.00 | 839.25 | 825.00 | 827.00 | 741.84 | 293,441 |
| 2022-07-25 | 832.00 | 836.00 | 827.60 | 836.00 | 749.91 | 326,209 |
| 2022-07-22 | 825.00 | 840.00 | 822.00 | 836.00 | 749.91 | 332,438 |
| 2022-07-21 | 821.00 | 833.00 | 815.00 | 833.00 | 747.22 | 211,121 |
| 2022-07-20 | 818.00 | 819.55 | 808.78 | 815.00 | 731.08 | 231,381 |
| 2022-07-19 | 806.00 | 815.00 | 797.00 | 815.00 | 731.08 | 296,736 |
| 2022-07-18 | 800.00 | 810.00 | 794.50 | 803.00 | 720.31 | 517,679 |
| 2022-07-15 | 790.00 | 797.00 | 781.00 | 796.00 | 714.03 | 491,766 |
| 2022-07-14 | 792.00 | 798.67 | 783.00 | 790.00 | 708.65 | 547,506 |
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.