Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 928.00 | 932.00 | 921.18 | 925.00 | 878.90 | 434,558 |
| 2025-02-19 | 939.00 | 940.47 | 928.49 | 931.00 | 884.60 | 385,485 |
| 2025-02-18 | 945.00 | 945.00 | 940.00 | 941.00 | 894.10 | 103,223 |
| 2025-02-17 | 944.00 | 946.22 | 941.00 | 942.00 | 895.05 | 104,819 |
| 2025-02-14 | 947.00 | 949.38 | 943.30 | 945.00 | 897.90 | 383,122 |
| 2025-02-13 | 952.00 | 953.23 | 947.90 | 950.00 | 902.65 | 213,891 |
| 2025-02-12 | 951.00 | 956.00 | 947.22 | 952.00 | 904.55 | 521,606 |
| 2025-02-11 | 952.00 | 956.00 | 951.00 | 953.00 | 905.50 | 346,379 |
| 2025-02-10 | 953.00 | 956.00 | 950.00 | 952.00 | 904.55 | 345,374 |
| 2025-02-07 | 960.00 | 960.00 | 950.00 | 953.00 | 905.50 | 314,615 |
| 2025-02-06 | 958.00 | 964.00 | 958.00 | 961.00 | 913.11 | 336,191 |
| 2025-02-05 | 949.00 | 958.00 | 945.66 | 956.00 | 908.35 | 303,919 |
| 2025-02-04 | 951.00 | 956.00 | 945.00 | 956.00 | 908.35 | 561,324 |
| 2025-02-03 | 949.00 | 956.00 | 946.00 | 954.00 | 906.45 | 475,191 |
| 2025-01-31 | 960.00 | 964.00 | 957.39 | 962.00 | 914.06 | 300,912 |
| 2025-01-30 | 949.00 | 959.00 | 946.00 | 958.00 | 910.25 | 593,401 |
| 2025-01-29 | 946.00 | 948.75 | 944.00 | 947.00 | 899.80 | 668,011 |
| 2025-01-28 | 940.00 | 947.00 | 938.45 | 946.00 | 898.85 | 700,551 |
| 2025-01-27 | 929.00 | 940.00 | 926.00 | 940.00 | 893.15 | 631,479 |
| 2025-01-24 | 936.00 | 940.00 | 934.20 | 937.00 | 890.30 | 271,669 |
| 2025-01-23 | 932.00 | 935.00 | 929.00 | 935.00 | 888.40 | 264,282 |
| 2025-01-22 | 926.00 | 933.00 | 926.00 | 933.00 | 886.50 | 730,615 |
| 2025-01-21 | 925.00 | 931.00 | 921.00 | 931.00 | 884.60 | 690,231 |
| 2025-01-20 | 923.00 | 925.00 | 916.07 | 925.00 | 878.90 | 653,376 |
| 2025-01-17 | 909.00 | 927.00 | 909.00 | 927.00 | 880.80 | 815,922 |
| 2025-01-16 | 899.00 | 912.00 | 898.25 | 911.00 | 865.60 | 965,644 |
| 2025-01-15 | 899.00 | 899.33 | 893.36 | 897.00 | 852.29 | 861,280 |
| 2025-01-14 | 891.00 | 894.00 | 890.00 | 894.00 | 849.44 | 796,660 |
| 2025-01-13 | 894.00 | 894.88 | 886.00 | 893.00 | 848.49 | 688,213 |
| 2025-01-10 | 905.00 | 905.00 | 891.80 | 896.00 | 851.34 | 823,075 |
| 2025-01-09 | 899.00 | 906.00 | 892.00 | 906.00 | 860.85 | 857,742 |
| 2025-01-08 | 896.00 | 900.00 | 890.00 | 898.00 | 853.24 | 776,050 |
| 2025-01-07 | 891.00 | 897.00 | 890.00 | 897.00 | 852.29 | 807,281 |
| 2025-01-06 | 899.00 | 901.00 | 891.78 | 895.00 | 850.39 | 763,511 |
| 2025-01-03 | 902.00 | 904.00 | 895.00 | 899.00 | 854.20 | 527,264 |
| 2025-01-02 | 893.00 | 906.00 | 891.00 | 906.00 | 860.85 | 705,570 |
| 2024-12-31 | 893.00 | 897.00 | 886.00 | 895.00 | 850.39 | 108,389 |
| 2024-12-30 | 890.00 | 895.00 | 883.72 | 895.00 | 850.39 | 624,603 |
| 2024-12-27 | 884.00 | 897.00 | 884.00 | 897.00 | 852.29 | 566,933 |
| 2024-12-24 | 885.00 | 890.58 | 884.71 | 890.00 | 845.64 | 62,528 |
| 2024-12-23 | 888.00 | 890.00 | 880.00 | 888.00 | 843.74 | 634,831 |
| 2024-12-20 | 886.00 | 890.18 | 879.00 | 890.00 | 845.64 | 1,135,981 |
| 2024-12-19 | 886.00 | 888.50 | 880.00 | 888.00 | 843.74 | 806,313 |
| 2024-12-18 | 892.00 | 897.00 | 889.00 | 895.00 | 850.39 | 736,497 |
| 2024-12-17 | 893.00 | 897.00 | 888.90 | 895.00 | 850.39 | 668,925 |
| 2024-12-16 | 896.00 | 898.00 | 893.00 | 894.00 | 849.44 | 250,802 |
| 2024-12-13 | 899.00 | 900.00 | 895.00 | 898.00 | 853.24 | 701,288 |
| 2024-12-12 | 886.00 | 899.00 | 886.00 | 899.00 | 854.20 | 929,263 |
| 2024-12-11 | 886.00 | 893.00 | 886.00 | 892.00 | 847.54 | 1,007,298 |
| 2024-12-10 | 890.00 | 895.39 | 889.00 | 892.00 | 847.54 | 714,276 |
| 2024-12-09 | 895.00 | 897.00 | 891.00 | 895.00 | 850.39 | 913,165 |
| 2024-12-06 | 893.00 | 895.00 | 888.00 | 894.00 | 849.44 | 749,372 |
| 2024-12-05 | 891.00 | 894.07 | 887.80 | 894.00 | 849.44 | 802,192 |
| 2024-12-04 | 886.00 | 894.00 | 883.00 | 894.00 | 849.44 | 761,013 |
| 2024-12-03 | 886.00 | 889.00 | 884.00 | 887.00 | 842.79 | 879,374 |
| 2024-12-02 | 883.00 | 889.00 | 879.00 | 889.00 | 844.69 | 788,514 |
| 2024-11-29 | 877.00 | 883.00 | 874.00 | 883.00 | 838.99 | 699,084 |
| 2024-11-28 | 874.00 | 882.00 | 874.00 | 882.00 | 838.04 | 642,295 |
| 2024-11-27 | 875.00 | 882.00 | 873.25 | 879.00 | 835.19 | 1,181,699 |
| 2024-11-26 | 880.00 | 880.83 | 875.29 | 880.00 | 836.14 | 705,243 |
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.