Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 761.00 | 768.00 | 753.00 | 757.00 | 745.16 | 407,781 |
| 2026-04-28 | 764.00 | 769.00 | 760.00 | 765.00 | 753.03 | 496,239 |
| 2026-04-27 | 764.00 | 769.59 | 763.00 | 765.00 | 753.03 | 391,604 |
| 2026-04-24 | 764.00 | 772.00 | 760.00 | 772.00 | 759.93 | 528,988 |
| 2026-04-23 | 776.00 | 777.00 | 765.00 | 771.00 | 758.94 | 548,873 |
| 2026-04-22 | 786.00 | 786.00 | 773.00 | 778.00 | 765.83 | 180,950 |
| 2026-04-21 | 776.00 | 783.00 | 772.41 | 781.00 | 768.78 | 402,465 |
| 2026-04-20 | 780.00 | 780.00 | 767.00 | 774.00 | 761.89 | 515,257 |
| 2026-04-17 | 761.00 | 780.00 | 759.10 | 780.00 | 767.80 | 791,543 |
| 2026-04-16 | 750.00 | 762.00 | 745.90 | 761.00 | 749.10 | 850,171 |
| 2026-04-15 | 750.00 | 750.00 | 745.00 | 747.00 | 735.32 | 577,664 |
| 2026-04-14 | 738.00 | 747.00 | 731.00 | 746.00 | 734.33 | 533,944 |
| 2026-04-13 | 729.00 | 734.00 | 723.00 | 734.00 | 722.52 | 456,843 |
| 2026-04-10 | 729.00 | 738.00 | 728.00 | 732.00 | 720.55 | 641,156 |
| 2026-04-09 | 741.00 | 741.00 | 725.00 | 731.00 | 719.57 | 770,422 |
| 2026-04-08 | 736.00 | 743.00 | 732.00 | 739.00 | 727.44 | 979,221 |
| 2026-04-07 | 723.00 | 730.08 | 714.00 | 719.00 | 707.75 | 1,385,655 |
| 2026-04-02 | 718.00 | 728.00 | 715.00 | 720.00 | 708.74 | 445,974 |
| 2026-04-01 | 737.00 | 744.00 | 721.00 | 732.00 | 711.89 | 725,533 |
| 2026-03-31 | 718.00 | 735.00 | 718.00 | 730.00 | 709.94 | 875,096 |
| 2026-03-30 | 715.00 | 726.00 | 707.00 | 726.00 | 706.05 | 798,462 |
| 2026-03-27 | 713.00 | 717.00 | 706.25 | 713.00 | 693.41 | 874,640 |
| 2026-03-26 | 711.00 | 720.00 | 709.02 | 715.00 | 695.36 | 1,056,884 |
| 2026-03-25 | 717.00 | 726.00 | 713.00 | 714.00 | 694.38 | 667,822 |
| 2026-03-24 | 718.00 | 726.00 | 714.00 | 717.00 | 697.30 | 649,965 |
| 2026-03-23 | 719.00 | 729.00 | 710.03 | 722.00 | 702.16 | 878,555 |
| 2026-03-20 | 730.00 | 732.00 | 724.22 | 725.00 | 705.08 | 1,800,764 |
| 2026-03-19 | 737.00 | 739.00 | 724.00 | 730.00 | 709.94 | 836,529 |
| 2026-03-18 | 763.00 | 763.00 | 743.00 | 743.00 | 722.59 | 344,868 |
| 2026-03-17 | 756.00 | 760.00 | 747.00 | 760.00 | 739.12 | 526,130 |
| 2026-03-16 | 758.00 | 758.00 | 745.00 | 754.00 | 733.28 | 730,407 |
| 2026-03-13 | 744.00 | 757.00 | 741.34 | 753.00 | 732.31 | 414,262 |
| 2026-03-12 | 753.00 | 758.00 | 746.00 | 747.00 | 726.48 | 422,757 |
| 2026-03-11 | 755.00 | 766.00 | 752.86 | 754.00 | 733.28 | 262,491 |
| 2026-03-10 | 765.00 | 771.00 | 758.00 | 760.00 | 739.12 | 378,224 |
| 2026-03-09 | 757.00 | 763.00 | 742.06 | 761.00 | 740.09 | 523,023 |
| 2026-03-06 | 774.00 | 776.41 | 763.00 | 767.00 | 745.93 | 490,564 |
| 2026-03-05 | 756.00 | 771.00 | 754.01 | 768.00 | 746.90 | 591,123 |
| 2026-03-04 | 753.00 | 765.00 | 752.00 | 762.00 | 741.06 | 696,146 |
| 2026-03-03 | 777.00 | 778.02 | 754.00 | 754.00 | 733.28 | 297,255 |
| 2026-03-02 | 782.00 | 784.00 | 776.90 | 782.00 | 760.51 | 340,931 |
| 2026-02-27 | 780.00 | 794.00 | 776.00 | 792.00 | 770.24 | 488,057 |
| 2026-02-26 | 758.00 | 780.00 | 758.00 | 777.00 | 755.65 | 433,037 |
| 2026-02-25 | 768.00 | 768.00 | 752.00 | 763.00 | 742.04 | 688,834 |
| 2026-02-24 | 759.00 | 770.00 | 755.58 | 766.00 | 744.95 | 782,775 |
| 2026-02-23 | 768.00 | 772.00 | 758.00 | 760.00 | 739.12 | 558,446 |
| 2026-02-20 | 762.00 | 774.02 | 759.69 | 771.00 | 749.82 | 553,583 |
| 2026-02-19 | 761.00 | 764.00 | 755.27 | 759.00 | 738.15 | 661,240 |
| 2026-02-18 | 753.00 | 760.17 | 748.57 | 760.00 | 739.12 | 544,978 |
| 2026-02-17 | 750.00 | 759.00 | 748.32 | 758.00 | 737.17 | 394,247 |
| 2026-02-16 | 762.00 | 769.00 | 751.00 | 751.00 | 730.37 | 731,315 |
| 2026-02-13 | 743.00 | 761.00 | 735.00 | 761.00 | 740.09 | 1,543,035 |
| 2026-02-12 | 737.00 | 751.00 | 737.00 | 747.00 | 726.48 | 979,674 |
| 2026-02-11 | 740.00 | 743.98 | 728.39 | 735.00 | 714.81 | 1,223,216 |
| 2026-02-10 | 731.00 | 742.00 | 727.00 | 741.00 | 720.64 | 1,211,172 |
| 2026-02-09 | 733.00 | 740.00 | 730.80 | 735.00 | 714.81 | 1,039,395 |
| 2026-02-06 | 739.00 | 743.00 | 731.47 | 737.00 | 716.75 | 1,061,866 |
| 2026-02-05 | 725.00 | 750.00 | 725.00 | 748.00 | 727.45 | 1,175,758 |
| 2026-02-04 | 736.00 | 739.00 | 715.00 | 729.00 | 708.97 | 866,079 |
| 2026-02-03 | 780.00 | 780.00 | 731.00 | 731.00 | 710.92 | 1,266,627 |
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.