Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 764.00 | 769.00 | 749.00 | 769.00 | 756.97 | 577,704 |
| 2026-07-23 | 764.00 | 774.00 | 751.00 | 757.00 | 745.16 | 577,918 |
| 2026-07-22 | 760.00 | 773.00 | 753.68 | 767.00 | 755.00 | 611,433 |
| 2026-07-21 | 770.00 | 773.00 | 761.00 | 766.00 | 754.02 | 438,040 |
| 2026-07-20 | 768.00 | 774.00 | 764.36 | 772.00 | 759.93 | 520,380 |
| 2026-07-17 | 777.00 | 787.00 | 767.64 | 770.00 | 757.96 | 515,871 |
| 2026-07-16 | 763.00 | 777.00 | 761.00 | 775.00 | 762.88 | 207,804 |
| 2026-07-15 | 760.00 | 772.00 | 755.00 | 770.00 | 757.96 | 339,441 |
| 2026-07-14 | 761.00 | 765.00 | 748.00 | 763.00 | 751.07 | 406,340 |
| 2026-07-13 | 753.00 | 765.65 | 750.00 | 761.00 | 749.10 | 249,810 |
| 2026-07-10 | 755.00 | 759.00 | 750.58 | 756.00 | 744.18 | 268,389 |
| 2026-07-09 | 755.00 | 759.00 | 746.00 | 753.00 | 741.22 | 272,351 |
| 2026-07-08 | 771.00 | 775.67 | 754.00 | 754.00 | 742.21 | 369,454 |
| 2026-07-07 | 760.00 | 776.00 | 753.66 | 773.00 | 760.91 | 471,572 |
| 2026-07-06 | 757.00 | 766.00 | 754.48 | 760.00 | 748.11 | 576,164 |
| 2026-07-03 | 755.00 | 758.20 | 747.00 | 755.00 | 743.19 | 410,481 |
| 2026-07-02 | 745.00 | 758.00 | 743.40 | 758.00 | 746.14 | 535,152 |
| 2026-07-01 | 740.00 | 750.00 | 729.00 | 747.00 | 735.32 | 685,871 |
| 2026-06-30 | 750.00 | 750.00 | 739.12 | 740.00 | 728.43 | 446,640 |
| 2026-06-29 | 738.00 | 751.01 | 738.00 | 746.00 | 734.33 | 877,089 |
| 2026-06-26 | 736.00 | 746.00 | 728.47 | 746.00 | 734.33 | 319,861 |
| 2026-06-25 | 744.00 | 747.00 | 734.11 | 743.00 | 731.38 | 627,015 |
| 2026-06-24 | 739.00 | 746.00 | 730.45 | 746.00 | 734.33 | 602,624 |
| 2026-06-23 | 731.00 | 740.37 | 729.42 | 739.00 | 727.44 | 749,432 |
| 2026-06-22 | 746.00 | 746.00 | 731.76 | 736.00 | 724.49 | 630,472 |
| 2026-06-19 | 740.00 | 743.60 | 735.04 | 738.00 | 726.46 | 806,319 |
| 2026-06-18 | 745.00 | 750.00 | 736.00 | 739.00 | 727.44 | 292,414 |
| 2026-06-17 | 758.00 | 760.00 | 750.00 | 751.00 | 739.25 | 498,228 |
| 2026-06-16 | 759.00 | 761.00 | 753.00 | 759.00 | 747.13 | 589,603 |
| 2026-06-15 | 765.00 | 773.13 | 756.88 | 759.00 | 747.13 | 381,413 |
| 2026-06-12 | 756.00 | 762.00 | 752.50 | 762.00 | 750.08 | 376,723 |
| 2026-06-11 | 756.00 | 762.00 | 752.00 | 752.00 | 740.24 | 398,854 |
| 2026-06-10 | 760.00 | 762.00 | 748.00 | 760.00 | 748.11 | 482,932 |
| 2026-06-09 | 755.00 | 762.00 | 751.00 | 762.00 | 750.08 | 866,693 |
| 2026-06-08 | 751.00 | 761.00 | 751.00 | 758.00 | 746.14 | 1,009,478 |
| 2026-06-05 | 755.00 | 768.00 | 751.77 | 760.00 | 748.11 | 702,640 |
| 2026-06-04 | 740.00 | 757.00 | 734.75 | 751.00 | 739.25 | 781,151 |
| 2026-06-03 | 746.00 | 752.00 | 737.00 | 737.00 | 725.47 | 443,653 |
| 2026-06-02 | 759.00 | 766.00 | 745.00 | 749.00 | 737.28 | 613,821 |
| 2026-06-01 | 746.00 | 757.00 | 740.21 | 757.00 | 745.16 | 789,335 |
| 2026-05-29 | 753.00 | 755.00 | 744.75 | 748.00 | 736.30 | 567,850 |
| 2026-05-28 | 752.00 | 756.00 | 746.52 | 753.00 | 741.22 | 711,840 |
| 2026-05-27 | 758.00 | 761.59 | 752.00 | 755.00 | 743.19 | 217,884 |
| 2026-05-26 | 761.00 | 765.00 | 753.00 | 753.00 | 741.22 | 372,916 |
| 2026-05-22 | 758.00 | 766.00 | 754.20 | 762.00 | 750.08 | 623,110 |
| 2026-05-21 | 757.00 | 763.05 | 753.00 | 762.00 | 750.08 | 705,938 |
| 2026-05-20 | 767.00 | 767.00 | 750.39 | 760.00 | 748.11 | 283,472 |
| 2026-05-19 | 763.00 | 770.00 | 755.00 | 766.00 | 754.02 | 754,151 |
| 2026-05-18 | 743.00 | 758.20 | 741.00 | 758.00 | 746.14 | 630,499 |
| 2026-05-15 | 740.00 | 747.00 | 736.20 | 745.00 | 733.35 | 692,469 |
| 2026-05-14 | 746.00 | 747.00 | 739.00 | 745.00 | 733.35 | 410,847 |
| 2026-05-13 | 751.00 | 759.00 | 736.00 | 744.00 | 732.36 | 597,398 |
| 2026-05-12 | 735.00 | 753.06 | 735.00 | 753.00 | 741.22 | 468,565 |
| 2026-05-11 | 751.00 | 753.00 | 744.45 | 749.00 | 737.28 | 643,820 |
| 2026-05-08 | 747.00 | 755.06 | 747.00 | 755.00 | 743.19 | 668,435 |
| 2026-05-07 | 764.00 | 769.00 | 754.02 | 761.00 | 749.10 | 636,016 |
| 2026-05-06 | 767.00 | 779.01 | 761.00 | 764.00 | 752.05 | 256,155 |
| 2026-05-05 | 773.00 | 773.00 | 756.10 | 762.00 | 750.08 | 398,250 |
| 2026-05-01 | 759.00 | 769.00 | 756.00 | 768.00 | 755.99 | 399,148 |
| 2026-04-30 | 754.00 | 762.00 | 752.00 | 762.00 | 750.08 | 388,989 |
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.