Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 825.00 | 830.30 | 818.00 | 823.00 | 738.25 | 313,104 |
| 2022-04-12 | 837.00 | 837.00 | 822.76 | 830.00 | 744.53 | 410,893 |
| 2022-04-11 | 832.00 | 843.00 | 831.00 | 836.00 | 749.91 | 369,184 |
| 2022-04-08 | 837.00 | 845.00 | 833.00 | 845.00 | 757.99 | 286,681 |
| 2022-04-07 | 834.00 | 840.00 | 829.00 | 835.00 | 749.02 | 475,276 |
| 2022-04-06 | 837.00 | 842.20 | 828.00 | 835.00 | 749.02 | 533,728 |
| 2022-04-05 | 830.00 | 840.00 | 828.00 | 839.00 | 752.60 | 327,276 |
| 2022-04-04 | 828.00 | 834.00 | 823.00 | 834.00 | 748.12 | 424,617 |
| 2022-04-01 | 832.00 | 834.00 | 825.00 | 825.00 | 740.05 | 314,216 |
| 2022-03-31 | 830.00 | 836.00 | 826.89 | 833.00 | 747.22 | 636,708 |
| 2022-03-30 | 837.00 | 840.00 | 830.87 | 838.00 | 744.26 | 234,948 |
| 2022-03-29 | 829.00 | 845.42 | 824.89 | 842.00 | 747.81 | 458,334 |
| 2022-03-28 | 818.00 | 828.00 | 818.00 | 828.00 | 735.38 | 604,226 |
| 2022-03-25 | 817.00 | 822.00 | 813.10 | 822.00 | 730.05 | 239,232 |
| 2022-03-24 | 825.00 | 825.00 | 811.33 | 817.00 | 725.61 | 312,555 |
| 2022-03-23 | 821.00 | 829.00 | 816.00 | 821.00 | 729.16 | 382,449 |
| 2022-03-22 | 828.00 | 829.30 | 818.00 | 822.00 | 730.05 | 2,647,598 |
| 2022-03-21 | 830.00 | 833.99 | 824.00 | 825.00 | 732.72 | 433,195 |
| 2022-03-18 | 825.00 | 833.00 | 820.00 | 833.00 | 739.82 | 419,476 |
| 2022-03-17 | 828.00 | 828.40 | 814.00 | 827.00 | 734.49 | 973,017 |
| 2022-03-16 | 805.00 | 827.00 | 801.47 | 827.00 | 734.49 | 661,771 |
| 2022-03-15 | 788.00 | 794.00 | 782.00 | 794.00 | 705.18 | 619,187 |
| 2022-03-14 | 784.00 | 797.00 | 782.10 | 793.00 | 704.30 | 257,553 |
| 2022-03-11 | 780.00 | 796.00 | 774.00 | 783.00 | 695.41 | 375,466 |
| 2022-03-10 | 785.00 | 789.68 | 773.00 | 773.00 | 686.53 | 472,392 |
| 2022-03-09 | 777.00 | 787.00 | 768.11 | 787.00 | 698.97 | 444,381 |
| 2022-03-08 | 764.00 | 770.22 | 756.00 | 756.00 | 671.43 | 360,139 |
| 2022-03-07 | 764.00 | 778.85 | 746.00 | 764.00 | 678.54 | 692,743 |
| 2022-03-04 | 807.00 | 811.85 | 781.51 | 788.00 | 699.85 | 494,427 |
| 2022-03-03 | 829.00 | 829.00 | 810.00 | 813.00 | 722.06 | 572,856 |
| 2022-03-02 | 819.00 | 829.00 | 817.64 | 825.00 | 732.72 | 303,440 |
| 2022-03-01 | 835.00 | 835.00 | 816.72 | 822.00 | 730.05 | 617,554 |
| 2022-02-28 | 835.00 | 835.00 | 623.00 | 834.00 | 740.71 | 288,149 |
| 2022-02-25 | 811.00 | 833.00 | 808.20 | 833.00 | 739.82 | 341,096 |
| 2022-02-24 | 814.00 | 815.84 | 803.00 | 807.00 | 716.73 | 628,307 |
| 2022-02-23 | 827.00 | 840.56 | 827.00 | 836.00 | 742.49 | 551,210 |
| 2022-02-22 | 832.00 | 840.00 | 824.57 | 830.00 | 737.16 | 709,393 |
| 2022-02-21 | 856.00 | 856.00 | 837.00 | 839.00 | 745.15 | 418,159 |
| 2022-02-18 | 848.00 | 856.00 | 847.00 | 847.00 | 752.25 | 329,847 |
| 2022-02-17 | 857.00 | 857.00 | 844.50 | 849.00 | 754.03 | 419,261 |
| 2022-02-16 | 861.00 | 861.00 | 847.30 | 853.00 | 757.58 | 330,149 |
| 2022-02-15 | 843.00 | 859.78 | 843.00 | 856.00 | 760.25 | 402,037 |
| 2022-02-14 | 860.00 | 860.00 | 843.00 | 848.00 | 753.14 | 522,383 |
| 2022-02-11 | 856.00 | 870.00 | 856.00 | 867.00 | 770.02 | 478,780 |
| 2022-02-10 | 875.00 | 875.53 | 866.00 | 870.00 | 772.68 | 462,612 |
| 2022-02-09 | 867.00 | 881.00 | 867.00 | 875.00 | 777.12 | 417,792 |
| 2022-02-08 | 872.00 | 873.00 | 862.00 | 867.00 | 770.02 | 266,408 |
| 2022-02-07 | 866.00 | 873.36 | 864.00 | 867.00 | 770.02 | 2,015,283 |
| 2022-02-04 | 878.00 | 881.37 | 864.00 | 866.00 | 769.13 | 272,549 |
| 2022-02-03 | 885.00 | 885.00 | 871.00 | 871.00 | 773.57 | 296,110 |
| 2022-02-02 | 884.00 | 887.00 | 873.35 | 882.00 | 783.34 | 290,078 |
| 2022-02-01 | 875.00 | 885.00 | 871.32 | 875.00 | 777.12 | 320,453 |
| 2022-01-31 | 869.00 | 870.00 | 862.00 | 868.00 | 770.91 | 418,049 |
| 2022-01-28 | 865.00 | 874.24 | 855.00 | 856.00 | 760.25 | 549,286 |
| 2022-01-27 | 862.00 | 875.90 | 856.00 | 873.00 | 775.35 | 264,010 |
| 2022-01-26 | 887.00 | 887.00 | 872.00 | 874.00 | 776.23 | 891,406 |
| 2022-01-25 | 880.00 | 880.00 | 865.97 | 879.00 | 780.68 | 342,074 |
| 2022-01-24 | 884.00 | 890.00 | 860.44 | 870.00 | 772.68 | 758,034 |
| 2022-01-21 | 883.00 | 887.03 | 880.00 | 886.00 | 786.89 | 559,796 |
| 2022-01-20 | 884.00 | 892.00 | 882.42 | 889.00 | 789.56 | 712,333 |
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.