Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 792.00 | 795.20 | 783.00 | 791.00 | 709.55 | 266,014 |
| 2022-07-12 | 794.00 | 802.00 | 786.00 | 801.00 | 718.52 | 328,916 |
| 2022-07-11 | 783.00 | 794.00 | 779.46 | 794.00 | 712.24 | 192,873 |
| 2022-07-08 | 790.00 | 790.80 | 781.00 | 786.00 | 705.06 | 281,735 |
| 2022-07-07 | 796.00 | 796.00 | 783.00 | 790.00 | 708.65 | 389,982 |
| 2022-07-06 | 767.00 | 793.00 | 767.00 | 790.00 | 708.65 | 288,607 |
| 2022-07-05 | 782.00 | 785.40 | 763.00 | 765.00 | 686.22 | 194,061 |
| 2022-07-04 | 780.00 | 782.22 | 775.30 | 777.00 | 696.99 | 179,223 |
| 2022-07-01 | 766.00 | 776.00 | 763.20 | 776.00 | 696.09 | 425,114 |
| 2022-06-30 | 775.00 | 775.00 | 760.00 | 766.00 | 687.12 | 251,850 |
| 2022-06-29 | 780.00 | 783.00 | 767.80 | 783.00 | 702.37 | 302,785 |
| 2022-06-28 | 786.00 | 790.00 | 780.00 | 786.00 | 705.06 | 484,565 |
| 2022-06-27 | 782.00 | 790.96 | 780.13 | 783.00 | 702.37 | 251,884 |
| 2022-06-24 | 750.00 | 785.00 | 750.00 | 785.00 | 704.16 | 311,808 |
| 2022-06-23 | 754.00 | 757.00 | 744.58 | 757.00 | 679.05 | 371,523 |
| 2022-06-22 | 746.00 | 757.00 | 739.00 | 757.00 | 679.05 | 708,515 |
| 2022-06-21 | 759.00 | 759.00 | 745.34 | 753.00 | 675.46 | 419,369 |
| 2022-06-20 | 753.00 | 754.00 | 745.00 | 754.00 | 676.36 | 271,072 |
| 2022-06-17 | 749.00 | 751.48 | 737.00 | 748.00 | 670.97 | 333,734 |
| 2022-06-16 | 749.00 | 752.98 | 731.80 | 734.00 | 658.42 | 546,169 |
| 2022-06-15 | 754.00 | 761.00 | 747.66 | 761.00 | 682.64 | 528,844 |
| 2022-06-14 | 757.00 | 757.00 | 740.00 | 743.00 | 666.49 | 393,453 |
| 2022-06-13 | 762.00 | 762.00 | 746.00 | 753.00 | 675.46 | 391,382 |
| 2022-06-10 | 770.00 | 775.00 | 757.00 | 765.00 | 686.22 | 263,602 |
| 2022-06-09 | 780.00 | 784.09 | 772.00 | 778.00 | 697.89 | 390,718 |
| 2022-06-08 | 788.00 | 792.60 | 780.00 | 783.00 | 702.37 | 212,777 |
| 2022-06-07 | 792.00 | 801.00 | 785.00 | 792.00 | 710.44 | 433,203 |
| 2022-06-06 | 800.00 | 803.50 | 794.00 | 800.00 | 717.62 | 260,505 |
| 2022-06-01 | 805.00 | 806.00 | 786.00 | 787.00 | 705.96 | 355,090 |
| 2022-05-31 | 805.00 | 805.00 | 793.92 | 798.00 | 715.83 | 339,691 |
| 2022-05-30 | 798.00 | 803.25 | 794.15 | 798.00 | 715.83 | 342,262 |
| 2022-05-27 | 784.00 | 797.00 | 776.41 | 797.00 | 714.93 | 537,806 |
| 2022-05-26 | 781.00 | 783.00 | 772.07 | 783.00 | 702.37 | 361,357 |
| 2022-05-25 | 792.00 | 792.00 | 772.00 | 780.00 | 699.68 | 373,972 |
| 2022-05-24 | 783.00 | 785.00 | 773.55 | 782.00 | 701.47 | 436,294 |
| 2022-05-23 | 774.00 | 790.00 | 774.00 | 787.00 | 705.96 | 334,152 |
| 2022-05-20 | 767.00 | 775.00 | 760.00 | 775.00 | 695.19 | 471,768 |
| 2022-05-19 | 780.00 | 780.00 | 750.00 | 760.00 | 681.74 | 499,039 |
| 2022-05-18 | 795.00 | 799.00 | 783.00 | 786.00 | 705.06 | 435,279 |
| 2022-05-17 | 800.00 | 800.01 | 790.66 | 797.00 | 714.93 | 585,995 |
| 2022-05-16 | 780.00 | 796.00 | 780.00 | 796.00 | 714.03 | 504,630 |
| 2022-05-13 | 786.00 | 793.00 | 779.00 | 793.00 | 711.34 | 474,052 |
| 2022-05-12 | 778.00 | 780.00 | 765.00 | 779.00 | 698.78 | 514,647 |
| 2022-05-11 | 785.00 | 790.40 | 776.00 | 787.00 | 705.96 | 3,120,645 |
| 2022-05-10 | 786.00 | 789.00 | 779.00 | 782.00 | 701.47 | 476,305 |
| 2022-05-09 | 786.00 | 798.37 | 772.00 | 772.00 | 692.50 | 451,178 |
| 2022-05-06 | 808.00 | 815.43 | 787.46 | 797.00 | 714.93 | 417,867 |
| 2022-05-05 | 829.00 | 829.00 | 809.90 | 814.00 | 730.18 | 520,939 |
| 2022-05-04 | 820.00 | 826.00 | 810.96 | 812.00 | 728.38 | 419,466 |
| 2022-05-03 | 837.00 | 837.00 | 821.72 | 822.00 | 737.35 | 317,038 |
| 2022-04-29 | 830.00 | 839.04 | 824.07 | 834.00 | 748.12 | 395,079 |
| 2022-04-28 | 829.00 | 829.00 | 820.00 | 829.00 | 743.63 | 556,391 |
| 2022-04-27 | 822.00 | 827.00 | 809.00 | 827.00 | 741.84 | 437,221 |
| 2022-04-26 | 835.00 | 839.14 | 824.00 | 825.00 | 740.05 | 357,748 |
| 2022-04-25 | 810.00 | 826.00 | 808.16 | 826.00 | 740.94 | 363,986 |
| 2022-04-22 | 822.00 | 833.45 | 822.00 | 825.00 | 740.05 | 391,747 |
| 2022-04-21 | 829.00 | 837.00 | 825.69 | 831.00 | 745.43 | 258,137 |
| 2022-04-20 | 817.00 | 827.00 | 817.00 | 827.00 | 741.84 | 381,922 |
| 2022-04-19 | 828.00 | 828.00 | 812.90 | 815.00 | 731.08 | 257,693 |
| 2022-04-14 | 827.00 | 829.00 | 821.00 | 829.00 | 743.63 | 283,537 |
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.