Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 770.00 | 782.00 | 770.00 | 780.00 | 758.57 | 966,556 |
| 2026-01-30 | 773.00 | 777.55 | 770.23 | 775.00 | 753.71 | 614,460 |
| 2026-01-29 | 781.00 | 785.00 | 768.45 | 771.00 | 749.82 | 712,587 |
| 2026-01-28 | 789.00 | 789.00 | 779.51 | 781.00 | 759.54 | 419,444 |
| 2026-01-27 | 808.00 | 810.50 | 786.00 | 788.00 | 766.35 | 927,325 |
| 2026-01-26 | 813.00 | 816.00 | 803.37 | 805.00 | 782.88 | 532,222 |
| 2026-01-23 | 817.00 | 818.00 | 808.00 | 813.00 | 790.66 | 520,927 |
| 2026-01-22 | 818.00 | 820.00 | 810.00 | 817.00 | 794.55 | 851,433 |
| 2026-01-21 | 820.00 | 820.10 | 808.56 | 816.00 | 793.58 | 851,922 |
| 2026-01-20 | 819.00 | 819.58 | 812.35 | 818.00 | 795.53 | 957,971 |
| 2026-01-19 | 834.00 | 834.00 | 822.00 | 824.00 | 801.36 | 539,337 |
| 2026-01-16 | 834.00 | 837.00 | 830.00 | 836.00 | 813.03 | 694,116 |
| 2026-01-15 | 832.00 | 837.00 | 829.00 | 837.00 | 814.00 | 615,634 |
| 2026-01-14 | 833.00 | 838.00 | 829.50 | 831.00 | 808.17 | 484,063 |
| 2026-01-13 | 836.00 | 841.00 | 832.00 | 835.00 | 812.06 | 468,125 |
| 2026-01-12 | 833.00 | 840.00 | 833.00 | 840.00 | 816.92 | 805,099 |
| 2026-01-09 | 823.00 | 837.44 | 822.10 | 837.00 | 814.00 | 414,699 |
| 2026-01-08 | 819.00 | 827.17 | 814.00 | 824.00 | 801.36 | 294,039 |
| 2026-01-07 | 825.00 | 830.00 | 816.77 | 825.00 | 802.33 | 735,963 |
| 2026-01-06 | 820.00 | 829.00 | 816.00 | 827.00 | 804.28 | 992,375 |
| 2026-01-05 | 819.00 | 824.00 | 807.26 | 824.00 | 801.36 | 1,006,159 |
| 2026-01-02 | 826.00 | 830.00 | 811.50 | 816.00 | 793.58 | 590,520 |
| 2025-12-31 | 826.00 | 826.00 | 818.00 | 822.00 | 799.42 | 262,894 |
| 2025-12-30 | 822.00 | 825.00 | 817.00 | 825.00 | 802.33 | 561,080 |
| 2025-12-29 | 820.00 | 823.00 | 817.00 | 822.00 | 799.42 | 412,988 |
| 2025-12-24 | 819.00 | 820.00 | 817.00 | 817.00 | 794.55 | 52,424 |
| 2025-12-23 | 821.00 | 824.00 | 818.39 | 821.00 | 798.44 | 583,300 |
| 2025-12-22 | 824.00 | 827.00 | 821.00 | 821.00 | 798.44 | 545,911 |
| 2025-12-19 | 828.00 | 830.00 | 824.00 | 828.00 | 805.25 | 596,499 |
| 2025-12-18 | 827.00 | 832.00 | 821.00 | 832.00 | 809.14 | 993,711 |
| 2025-12-17 | 824.00 | 827.00 | 823.48 | 824.00 | 801.36 | 723,979 |
| 2025-12-16 | 824.00 | 824.50 | 819.00 | 820.00 | 797.47 | 234,878 |
| 2025-12-15 | 809.00 | 826.00 | 809.00 | 824.00 | 801.36 | 877,841 |
| 2025-12-12 | 807.00 | 814.00 | 805.21 | 813.00 | 790.66 | 594,968 |
| 2025-12-11 | 802.00 | 807.00 | 799.58 | 807.00 | 784.83 | 1,392,967 |
| 2025-12-10 | 803.00 | 805.00 | 800.00 | 802.00 | 779.97 | 607,796 |
| 2025-12-09 | 802.00 | 809.00 | 801.00 | 805.00 | 782.88 | 869,024 |
| 2025-12-08 | 812.00 | 814.00 | 802.00 | 805.00 | 782.88 | 1,195,826 |
| 2025-12-05 | 817.00 | 817.00 | 813.00 | 816.00 | 793.58 | 569,430 |
| 2025-12-04 | 814.00 | 818.00 | 813.70 | 815.00 | 792.61 | 357,376 |
| 2025-12-03 | 805.00 | 816.00 | 805.00 | 816.00 | 793.58 | 1,276,896 |
| 2025-12-02 | 810.00 | 815.00 | 807.58 | 812.00 | 789.69 | 1,464,990 |
| 2025-12-01 | 812.00 | 818.00 | 809.20 | 818.00 | 795.53 | 1,386,120 |
| 2025-11-28 | 813.00 | 820.00 | 812.00 | 820.00 | 797.47 | 1,271,879 |
| 2025-11-27 | 800.00 | 815.07 | 800.00 | 815.00 | 792.61 | 1,188,086 |
| 2025-11-26 | 807.00 | 807.07 | 797.63 | 807.00 | 784.83 | 981,002 |
| 2025-11-25 | 803.00 | 808.00 | 792.00 | 808.00 | 785.80 | 1,186,346 |
| 2025-11-24 | 807.00 | 807.00 | 798.00 | 802.00 | 779.97 | 1,030,425 |
| 2025-11-21 | 780.00 | 804.00 | 780.00 | 804.00 | 781.91 | 1,232,907 |
| 2025-11-20 | 801.00 | 801.00 | 790.90 | 795.00 | 773.16 | 1,050,325 |
| 2025-11-19 | 799.00 | 799.00 | 792.00 | 796.00 | 774.13 | 1,252,979 |
| 2025-11-18 | 792.00 | 797.00 | 787.46 | 797.00 | 775.10 | 1,212,321 |
| 2025-11-17 | 802.00 | 806.02 | 798.10 | 803.00 | 780.94 | 969,287 |
| 2025-11-14 | 808.00 | 809.50 | 796.73 | 808.00 | 785.80 | 848,229 |
| 2025-11-13 | 820.00 | 828.25 | 810.00 | 814.00 | 791.64 | 864,109 |
| 2025-11-12 | 828.00 | 831.00 | 820.00 | 820.00 | 797.47 | 758,956 |
| 2025-11-11 | 824.00 | 830.00 | 821.00 | 830.00 | 807.20 | 870,735 |
| 2025-11-10 | 818.00 | 825.00 | 816.00 | 822.00 | 799.42 | 569,938 |
| 2025-11-07 | 832.00 | 837.00 | 809.00 | 816.00 | 793.58 | 1,025,520 |
| 2025-11-06 | 854.00 | 857.50 | 831.00 | 832.00 | 809.14 | 989,620 |
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.