Finsbury Growth & Income Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	870.00	885.00	870.00	882.00	783.34	781,215
2022-01-18	893.00	893.00	874.00	881.00	782.45	366,775
2022-01-17	887.00	895.00	882.38	885.00	786.00	357,896
2022-01-14	891.00	891.00	882.00	885.00	786.00	282,378
2022-01-13	892.00	892.03	885.00	888.00	788.67	456,097
2022-01-12	900.00	901.00	890.00	890.00	790.44	371,924
2022-01-11	905.00	905.00	892.00	892.00	792.22	304,261
2022-01-10	905.00	907.98	894.00	896.00	795.77	328,599
2022-01-07	909.00	909.00	901.00	906.00	804.65	314,826
2022-01-06	919.00	929.17	905.00	910.00	808.21	313,430
2022-01-05	931.00	933.24	923.00	923.00	819.75	290,756
2022-01-04	920.00	932.00	920.00	930.00	825.97	388,370
2021-12-31	916.00	919.00	914.66	917.00	814.42	105,551
2021-12-30	921.00	925.00	916.71	920.00	817.09	191,844
2021-12-29	915.00	924.55	915.00	921.00	817.98	405,851
2021-12-24	913.00	914.00	909.00	913.00	810.87	105,497
2021-12-23	910.00	914.00	906.30	913.00	810.87	332,402
2021-12-22	901.00	909.00	899.33	909.00	807.32	309,481
2021-12-21	901.00	905.37	894.67	902.00	801.10	440,369
2021-12-20	891.00	898.00	882.00	898.00	797.55	399,792
2021-12-17	904.00	921.00	894.00	896.00	795.77	452,008
2021-12-16	903.00	903.00	897.20	899.00	798.44	348,790
2021-12-15	901.00	901.00	888.00	893.00	793.11	578,492
2021-12-14	905.00	906.00	890.00	890.00	790.44	333,752
2021-12-13	906.00	906.00	890.00	897.00	796.66	403,522
2021-12-10	896.00	904.43	896.00	899.00	798.44	334,430
2021-12-09	917.00	917.00	897.20	898.00	797.55	456,730
2021-12-08	908.00	915.70	902.19	908.00	806.43	324,253
2021-12-07	901.00	913.00	901.00	909.00	807.32	309,534
2021-12-06	891.00	899.00	890.00	896.00	795.77	305,875
2021-12-03	886.00	896.00	884.02	886.00	786.89	209,450
2021-12-02	890.00	890.00	880.00	887.00	787.78	304,970
2021-12-01	893.00	893.00	884.20	893.00	793.11	310,542
2021-11-30	888.00	891.00	880.56	883.00	784.23	480,893
2021-11-29	899.00	901.49	890.20	892.00	792.22	314,473
2021-11-26	883.00	901.00	879.00	887.00	787.78	432,880
2021-11-25	899.00	911.00	896.30	911.00	809.10	183,975
2021-11-24	895.00	898.79	891.29	896.00	795.77	232,722
2021-11-23	898.00	911.78	888.00	895.00	794.89	299,773
2021-11-22	909.00	909.00	898.00	900.00	799.33	478,727
2021-11-19	910.00	910.00	898.00	902.00	801.10	532,615
2021-11-18	901.00	903.00	897.49	900.00	799.33	428,595
2021-11-17	903.00	905.00	899.10	901.00	800.21	497,193
2021-11-16	908.00	910.00	904.00	907.00	805.54	617,894
2021-11-15	907.00	909.26	902.00	908.00	806.43	446,286
2021-11-12	903.00	909.00	901.58	908.00	806.43	417,847
2021-11-11	901.00	908.00	899.42	903.00	801.99	346,275
2021-11-10	893.00	905.00	893.00	903.00	801.99	362,595
2021-11-09	899.00	903.00	896.00	896.00	795.77	286,598
2021-11-08	901.00	904.80	898.00	898.00	797.55	608,300
2021-11-05	893.00	906.46	893.00	905.00	803.77	407,553
2021-11-04	891.00	899.00	597.80	896.00	795.77	644,315
2021-11-03	881.00	892.50	881.00	891.00	791.33	531,361
2021-11-02	884.00	889.00	877.00	888.00	788.67	769,143
2021-11-01	880.00	882.00	867.56	879.00	780.68	466,544
2021-10-29	870.00	880.00	867.56	880.00	781.56	531,119
2021-10-28	879.00	888.00	870.40	875.00	777.12	369,387
2021-10-27	881.00	883.92	877.87	882.00	783.34	498,555
2021-10-26	877.00	883.60	877.00	882.00	783.34	368,605
2021-10-25	883.00	887.21	876.00	878.00	779.79	635,245

← NewerPage 21 of 22 · 1,267 trading daysOlder →

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.