Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 933.00 | 934.00 | 923.00 | 926.00 | 888.68 | 145,527 |
| 2025-05-16 | 927.00 | 933.00 | 923.06 | 932.00 | 894.43 | 216,007 |
| 2025-05-15 | 922.00 | 926.00 | 914.20 | 926.00 | 888.68 | 459,785 |
| 2025-05-14 | 917.00 | 923.25 | 913.80 | 920.00 | 882.92 | 401,190 |
| 2025-05-13 | 918.00 | 918.00 | 911.91 | 915.00 | 878.12 | 409,769 |
| 2025-05-12 | 923.00 | 928.00 | 909.00 | 913.00 | 876.20 | 296,593 |
| 2025-05-09 | 920.00 | 925.00 | 913.00 | 914.00 | 877.16 | 214,063 |
| 2025-05-08 | 918.00 | 927.00 | 914.10 | 916.00 | 879.08 | 185,980 |
| 2025-05-07 | 911.00 | 918.00 | 909.02 | 916.00 | 879.08 | 316,734 |
| 2025-05-06 | 915.00 | 918.00 | 909.30 | 914.00 | 877.16 | 171,322 |
| 2025-05-02 | 904.00 | 914.00 | 904.00 | 912.00 | 875.24 | 239,186 |
| 2025-05-01 | 902.00 | 908.00 | 898.68 | 902.00 | 865.64 | 102,718 |
| 2025-04-30 | 899.00 | 904.00 | 891.70 | 898.00 | 861.80 | 102,391 |
| 2025-04-29 | 888.00 | 893.00 | 885.00 | 890.00 | 854.13 | 221,971 |
| 2025-04-28 | 891.00 | 893.25 | 883.00 | 883.00 | 847.41 | 178,944 |
| 2025-04-25 | 890.00 | 896.00 | 884.00 | 885.00 | 849.33 | 523,268 |
| 2025-04-24 | 888.00 | 896.00 | 886.00 | 887.00 | 851.25 | 240,201 |
| 2025-04-23 | 900.00 | 900.00 | 888.00 | 888.00 | 852.21 | 341,322 |
| 2025-04-22 | 873.00 | 886.00 | 869.70 | 886.00 | 850.29 | 420,364 |
| 2025-04-17 | 872.00 | 875.77 | 867.00 | 873.00 | 837.81 | 115,123 |
| 2025-04-16 | 868.00 | 880.00 | 864.00 | 871.00 | 835.89 | 311,139 |
| 2025-04-15 | 864.00 | 878.00 | 856.80 | 872.00 | 836.85 | 246,891 |
| 2025-04-14 | 870.00 | 870.00 | 858.00 | 866.00 | 831.09 | 230,163 |
| 2025-04-11 | 848.00 | 858.52 | 842.00 | 854.00 | 819.58 | 215,717 |
| 2025-04-10 | 862.00 | 875.65 | 845.00 | 851.00 | 816.70 | 501,597 |
| 2025-04-09 | 828.00 | 831.00 | 810.48 | 816.00 | 783.11 | 201,425 |
| 2025-04-08 | 820.00 | 838.70 | 810.00 | 835.00 | 801.34 | 658,165 |
| 2025-04-07 | 808.00 | 837.00 | 790.88 | 800.00 | 767.75 | 562,283 |
| 2025-04-04 | 875.00 | 882.00 | 842.00 | 844.00 | 809.98 | 387,170 |
| 2025-04-03 | 872.00 | 880.00 | 865.00 | 875.00 | 839.73 | 423,955 |
| 2025-04-02 | 889.00 | 889.20 | 882.00 | 886.00 | 841.84 | 324,963 |
| 2025-04-01 | 891.00 | 892.20 | 885.10 | 887.00 | 842.79 | 296,153 |
| 2025-03-31 | 888.00 | 888.01 | 878.00 | 886.00 | 841.84 | 862,323 |
| 2025-03-28 | 879.00 | 895.00 | 879.00 | 895.00 | 850.39 | 788,824 |
| 2025-03-27 | 884.00 | 884.00 | 873.00 | 880.00 | 836.14 | 500,762 |
| 2025-03-26 | 889.00 | 889.00 | 877.00 | 883.00 | 838.99 | 597,503 |
| 2025-03-25 | 883.00 | 891.00 | 879.83 | 884.00 | 839.94 | 734,362 |
| 2025-03-24 | 886.00 | 889.00 | 879.59 | 885.00 | 840.89 | 569,830 |
| 2025-03-21 | 887.00 | 891.00 | 880.00 | 880.00 | 836.14 | 1,728,833 |
| 2025-03-20 | 887.00 | 891.00 | 883.87 | 891.00 | 846.59 | 757,250 |
| 2025-03-19 | 881.00 | 889.00 | 880.00 | 880.00 | 836.14 | 249,210 |
| 2025-03-18 | 895.00 | 895.00 | 882.00 | 884.00 | 839.94 | 266,031 |
| 2025-03-17 | 899.00 | 899.00 | 889.00 | 892.00 | 847.54 | 182,346 |
| 2025-03-14 | 888.00 | 894.24 | 887.75 | 894.00 | 849.44 | 368,434 |
| 2025-03-13 | 891.00 | 893.00 | 887.00 | 887.00 | 842.79 | 312,630 |
| 2025-03-12 | 893.00 | 900.40 | 891.00 | 893.00 | 848.49 | 213,676 |
| 2025-03-11 | 902.00 | 903.00 | 886.56 | 892.00 | 847.54 | 600,205 |
| 2025-03-10 | 903.00 | 905.00 | 895.22 | 905.00 | 859.90 | 584,090 |
| 2025-03-07 | 902.00 | 904.50 | 893.83 | 902.00 | 857.05 | 326,898 |
| 2025-03-06 | 921.00 | 922.00 | 901.00 | 907.00 | 861.80 | 440,432 |
| 2025-03-05 | 919.00 | 921.00 | 915.00 | 917.00 | 871.30 | 443,396 |
| 2025-03-04 | 926.00 | 926.00 | 912.00 | 917.00 | 871.30 | 449,983 |
| 2025-03-03 | 917.00 | 927.00 | 913.00 | 927.00 | 880.80 | 582,532 |
| 2025-02-28 | 911.00 | 918.00 | 908.00 | 918.00 | 872.25 | 599,127 |
| 2025-02-27 | 912.00 | 914.00 | 908.00 | 911.00 | 865.60 | 438,568 |
| 2025-02-26 | 914.00 | 916.99 | 912.01 | 913.00 | 867.50 | 333,454 |
| 2025-02-25 | 909.00 | 915.00 | 909.00 | 913.00 | 867.50 | 618,765 |
| 2025-02-24 | 921.00 | 926.00 | 907.00 | 916.00 | 870.35 | 651,482 |
| 2025-02-21 | 926.00 | 927.01 | 920.00 | 923.00 | 877.00 | 473,584 |
| 2025-02-20 | 928.00 | 932.00 | 921.18 | 925.00 | 878.90 | 434,558 |
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.