Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 903.00 | 903.00 | 884.31 | 889.00 | 853.17 | 664,728 |
| 2025-08-11 | 903.00 | 907.00 | 897.25 | 900.00 | 863.72 | 555,322 |
| 2025-08-08 | 908.00 | 911.00 | 898.01 | 901.00 | 864.68 | 279,682 |
| 2025-08-07 | 910.00 | 912.04 | 906.00 | 912.00 | 875.24 | 338,603 |
| 2025-08-06 | 911.00 | 912.00 | 904.22 | 911.00 | 874.28 | 423,776 |
| 2025-08-05 | 913.00 | 913.00 | 903.00 | 908.00 | 871.40 | 451,615 |
| 2025-08-04 | 906.00 | 906.00 | 900.00 | 904.00 | 867.56 | 431,380 |
| 2025-08-01 | 905.00 | 912.00 | 897.00 | 904.00 | 867.56 | 580,439 |
| 2025-07-31 | 924.00 | 924.00 | 908.20 | 910.00 | 873.32 | 214,280 |
| 2025-07-30 | 922.00 | 928.00 | 916.05 | 920.00 | 882.92 | 414,026 |
| 2025-07-29 | 937.00 | 937.00 | 919.58 | 924.00 | 886.76 | 535,954 |
| 2025-07-28 | 939.00 | 939.00 | 925.00 | 928.00 | 890.60 | 495,924 |
| 2025-07-25 | 929.00 | 935.00 | 925.02 | 933.00 | 895.39 | 764,058 |
| 2025-07-24 | 924.00 | 934.00 | 923.29 | 934.00 | 896.35 | 571,834 |
| 2025-07-23 | 930.00 | 934.00 | 923.00 | 926.00 | 888.68 | 504,374 |
| 2025-07-22 | 924.00 | 926.00 | 919.11 | 924.00 | 886.76 | 637,417 |
| 2025-07-21 | 926.50 | 932.00 | 919.40 | 924.00 | 886.76 | 559,119 |
| 2025-07-18 | 926.00 | 931.00 | 924.29 | 931.00 | 893.47 | 486,539 |
| 2025-07-17 | 923.00 | 925.00 | 916.75 | 924.00 | 886.76 | 559,542 |
| 2025-07-16 | 917.00 | 923.00 | 915.11 | 918.00 | 881.00 | 673,840 |
| 2025-07-15 | 916.00 | 921.00 | 915.57 | 920.00 | 882.92 | 838,544 |
| 2025-07-14 | 903.00 | 916.03 | 903.00 | 914.00 | 877.16 | 706,904 |
| 2025-07-11 | 910.00 | 917.00 | 904.00 | 909.00 | 872.36 | 984,817 |
| 2025-07-10 | 914.00 | 917.00 | 906.84 | 911.00 | 874.28 | 738,437 |
| 2025-07-09 | 915.00 | 916.25 | 904.00 | 906.00 | 869.48 | 641,407 |
| 2025-07-08 | 910.00 | 915.07 | 906.31 | 915.00 | 878.12 | 757,609 |
| 2025-07-07 | 904.00 | 911.00 | 904.00 | 911.00 | 874.28 | 350,709 |
| 2025-07-04 | 902.00 | 908.00 | 899.00 | 908.00 | 871.40 | 343,820 |
| 2025-07-03 | 903.00 | 907.00 | 900.52 | 907.00 | 870.44 | 514,052 |
| 2025-07-02 | 912.00 | 912.00 | 894.38 | 897.00 | 860.84 | 636,673 |
| 2025-07-01 | 908.00 | 909.00 | 896.58 | 909.00 | 872.36 | 913,340 |
| 2025-06-30 | 905.00 | 908.00 | 900.00 | 903.00 | 866.60 | 392,994 |
| 2025-06-27 | 895.00 | 907.00 | 894.00 | 907.00 | 870.44 | 427,035 |
| 2025-06-26 | 901.00 | 901.00 | 893.26 | 895.00 | 858.93 | 402,572 |
| 2025-06-25 | 903.00 | 905.00 | 897.00 | 900.00 | 863.72 | 429,465 |
| 2025-06-24 | 905.00 | 910.00 | 899.00 | 901.00 | 864.68 | 405,155 |
| 2025-06-23 | 896.00 | 899.00 | 893.50 | 898.00 | 861.80 | 313,273 |
| 2025-06-20 | 902.00 | 906.40 | 895.00 | 897.00 | 860.84 | 940,071 |
| 2025-06-19 | 904.00 | 904.00 | 896.00 | 899.00 | 862.76 | 365,713 |
| 2025-06-18 | 907.00 | 910.00 | 901.00 | 905.00 | 868.52 | 403,614 |
| 2025-06-17 | 904.00 | 914.00 | 898.00 | 903.00 | 866.60 | 408,432 |
| 2025-06-16 | 906.00 | 911.50 | 903.90 | 911.00 | 874.28 | 608,639 |
| 2025-06-13 | 915.00 | 915.00 | 904.00 | 907.00 | 870.44 | 404,176 |
| 2025-06-12 | 910.00 | 918.00 | 908.00 | 917.00 | 880.04 | 381,133 |
| 2025-06-11 | 916.00 | 923.00 | 912.00 | 913.00 | 876.20 | 161,319 |
| 2025-06-10 | 908.00 | 918.00 | 908.00 | 918.00 | 881.00 | 300,057 |
| 2025-06-09 | 912.00 | 918.79 | 908.00 | 908.00 | 871.40 | 134,561 |
| 2025-06-06 | 920.00 | 920.00 | 910.00 | 914.00 | 877.16 | 173,643 |
| 2025-06-05 | 913.00 | 920.00 | 909.00 | 912.00 | 875.24 | 590,124 |
| 2025-06-04 | 910.00 | 916.00 | 903.86 | 916.00 | 879.08 | 272,704 |
| 2025-06-03 | 907.00 | 913.00 | 902.00 | 904.00 | 867.56 | 185,599 |
| 2025-06-02 | 906.00 | 912.28 | 900.78 | 904.00 | 867.56 | 240,751 |
| 2025-05-30 | 909.00 | 914.10 | 904.24 | 908.00 | 871.40 | 274,655 |
| 2025-05-29 | 913.00 | 921.00 | 902.33 | 907.00 | 870.44 | 280,150 |
| 2025-05-28 | 917.00 | 924.00 | 909.00 | 909.00 | 872.36 | 214,470 |
| 2025-05-27 | 914.00 | 927.00 | 912.45 | 918.00 | 881.00 | 273,112 |
| 2025-05-23 | 920.00 | 929.00 | 905.00 | 914.00 | 877.16 | 145,794 |
| 2025-05-22 | 927.00 | 928.00 | 917.20 | 918.00 | 881.00 | 157,810 |
| 2025-05-21 | 928.00 | 935.00 | 927.00 | 932.00 | 894.43 | 253,251 |
| 2025-05-20 | 938.00 | 938.00 | 926.04 | 934.00 | 896.35 | 267,226 |
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.