Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 849.00 | 857.00 | 842.92 | 856.00 | 832.48 | 659,638 |
| 2025-11-04 | 845.00 | 849.50 | 839.32 | 849.00 | 825.67 | 614,183 |
| 2025-11-03 | 846.00 | 853.00 | 846.00 | 850.00 | 826.65 | 829,396 |
| 2025-10-31 | 852.00 | 852.52 | 846.00 | 849.00 | 825.67 | 564,689 |
| 2025-10-30 | 855.00 | 856.00 | 846.00 | 853.00 | 829.56 | 795,068 |
| 2025-10-29 | 874.00 | 874.00 | 854.10 | 855.00 | 831.51 | 988,074 |
| 2025-10-28 | 873.00 | 874.00 | 869.00 | 872.00 | 848.04 | 713,131 |
| 2025-10-27 | 870.00 | 875.00 | 867.73 | 873.00 | 849.01 | 583,780 |
| 2025-10-24 | 862.00 | 872.00 | 861.00 | 871.00 | 847.07 | 793,758 |
| 2025-10-23 | 853.00 | 860.44 | 850.00 | 860.00 | 836.37 | 808,201 |
| 2025-10-22 | 853.00 | 853.00 | 845.00 | 851.00 | 827.62 | 3,658,798 |
| 2025-10-21 | 850.00 | 854.00 | 844.00 | 850.00 | 826.65 | 1,078,480 |
| 2025-10-20 | 847.00 | 851.00 | 841.00 | 851.00 | 827.62 | 816,528 |
| 2025-10-17 | 841.00 | 849.00 | 837.00 | 849.00 | 825.67 | 902,652 |
| 2025-10-16 | 849.00 | 852.00 | 845.00 | 852.00 | 828.59 | 688,172 |
| 2025-10-15 | 852.00 | 856.00 | 842.00 | 849.00 | 825.67 | 853,225 |
| 2025-10-14 | 846.00 | 850.07 | 843.72 | 850.00 | 826.65 | 758,481 |
| 2025-10-13 | 841.00 | 852.00 | 840.00 | 849.00 | 825.67 | 823,285 |
| 2025-10-10 | 852.00 | 855.00 | 843.00 | 849.00 | 825.67 | 964,095 |
| 2025-10-09 | 851.00 | 855.00 | 844.35 | 850.00 | 826.65 | 599,771 |
| 2025-10-08 | 855.00 | 864.00 | 853.57 | 864.00 | 829.17 | 959,889 |
| 2025-10-07 | 855.00 | 855.00 | 850.00 | 854.00 | 819.58 | 1,047,486 |
| 2025-10-06 | 851.00 | 857.00 | 848.03 | 852.00 | 817.66 | 996,035 |
| 2025-10-03 | 854.00 | 857.11 | 849.01 | 856.00 | 821.50 | 601,647 |
| 2025-10-02 | 860.00 | 862.00 | 849.00 | 854.00 | 819.58 | 970,196 |
| 2025-10-01 | 856.00 | 863.04 | 855.19 | 860.00 | 825.34 | 768,895 |
| 2025-09-30 | 853.00 | 861.07 | 851.01 | 861.00 | 826.30 | 810,776 |
| 2025-09-29 | 849.00 | 855.00 | 844.00 | 855.00 | 820.54 | 688,749 |
| 2025-09-26 | 843.00 | 848.00 | 842.00 | 847.00 | 812.86 | 853,145 |
| 2025-09-25 | 854.00 | 854.00 | 843.00 | 845.00 | 810.94 | 629,318 |
| 2025-09-24 | 853.00 | 854.01 | 847.00 | 852.00 | 817.66 | 816,257 |
| 2025-09-23 | 853.00 | 861.00 | 853.00 | 855.00 | 820.54 | 842,444 |
| 2025-09-22 | 862.00 | 867.00 | 852.30 | 854.00 | 819.58 | 552,900 |
| 2025-09-19 | 864.00 | 871.00 | 860.00 | 862.00 | 827.26 | 637,793 |
| 2025-09-18 | 858.00 | 871.00 | 858.00 | 871.00 | 835.89 | 756,022 |
| 2025-09-17 | 861.00 | 865.00 | 858.00 | 862.00 | 827.26 | 540,959 |
| 2025-09-16 | 860.00 | 865.00 | 853.30 | 858.00 | 823.42 | 657,380 |
| 2025-09-15 | 865.00 | 871.00 | 860.00 | 864.00 | 829.17 | 652,641 |
| 2025-09-12 | 869.00 | 872.00 | 865.60 | 868.00 | 833.01 | 663,355 |
| 2025-09-11 | 874.00 | 875.09 | 866.27 | 868.00 | 833.01 | 212,644 |
| 2025-09-10 | 884.00 | 886.00 | 870.50 | 871.00 | 835.89 | 486,161 |
| 2025-09-09 | 891.00 | 892.30 | 881.00 | 881.00 | 845.49 | 341,039 |
| 2025-09-08 | 894.00 | 894.00 | 887.72 | 890.00 | 854.13 | 487,431 |
| 2025-09-05 | 890.00 | 894.00 | 886.75 | 890.00 | 854.13 | 308,506 |
| 2025-09-04 | 882.00 | 889.00 | 880.00 | 889.00 | 853.17 | 600,299 |
| 2025-09-03 | 875.00 | 884.00 | 870.00 | 884.00 | 848.37 | 581,148 |
| 2025-09-02 | 883.00 | 887.00 | 872.00 | 878.00 | 842.61 | 734,766 |
| 2025-09-01 | 892.00 | 894.00 | 884.00 | 886.00 | 850.29 | 446,366 |
| 2025-08-29 | 893.00 | 898.00 | 887.00 | 892.00 | 856.05 | 431,339 |
| 2025-08-28 | 901.00 | 902.00 | 890.00 | 894.00 | 857.97 | 198,652 |
| 2025-08-27 | 897.00 | 902.00 | 895.00 | 902.00 | 865.64 | 616,086 |
| 2025-08-26 | 903.00 | 906.00 | 894.53 | 899.00 | 862.76 | 684,147 |
| 2025-08-22 | 902.00 | 910.00 | 899.00 | 910.00 | 873.32 | 676,853 |
| 2025-08-21 | 909.00 | 912.50 | 904.00 | 907.00 | 870.44 | 318,772 |
| 2025-08-20 | 893.00 | 915.00 | 892.68 | 915.00 | 878.12 | 604,323 |
| 2025-08-19 | 887.00 | 899.00 | 886.70 | 899.00 | 862.76 | 629,767 |
| 2025-08-18 | 883.00 | 889.00 | 880.60 | 887.00 | 851.25 | 558,120 |
| 2025-08-15 | 880.00 | 888.50 | 880.00 | 886.00 | 850.29 | 512,162 |
| 2025-08-14 | 880.00 | 888.00 | 878.00 | 888.00 | 852.21 | 697,015 |
| 2025-08-13 | 885.00 | 891.00 | 880.00 | 885.00 | 849.33 | 684,200 |
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.