Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 880.00 | 882.50 | 876.00 | 881.00 | 837.09 | 751,550 |
| 2024-11-22 | 872.00 | 881.00 | 867.00 | 881.00 | 837.09 | 860,762 |
| 2024-11-21 | 861.00 | 867.00 | 858.00 | 867.00 | 823.79 | 958,507 |
| 2024-11-20 | 845.00 | 864.00 | 845.00 | 864.00 | 820.94 | 912,941 |
| 2024-11-19 | 845.00 | 851.00 | 839.75 | 851.00 | 808.59 | 698,979 |
| 2024-11-18 | 842.00 | 848.00 | 839.00 | 848.00 | 805.74 | 796,024 |
| 2024-11-15 | 847.00 | 849.00 | 841.00 | 847.00 | 804.79 | 772,582 |
| 2024-11-14 | 844.00 | 854.00 | 842.00 | 854.00 | 811.44 | 702,093 |
| 2024-11-13 | 849.00 | 852.20 | 840.00 | 845.00 | 802.89 | 1,420,742 |
| 2024-11-12 | 857.00 | 857.00 | 849.50 | 857.00 | 814.29 | 829,087 |
| 2024-11-11 | 850.00 | 864.00 | 849.30 | 864.00 | 820.94 | 749,895 |
| 2024-11-08 | 847.00 | 852.00 | 840.00 | 852.00 | 809.54 | 820,360 |
| 2024-11-07 | 842.00 | 852.00 | 839.00 | 852.00 | 809.54 | 786,247 |
| 2024-11-06 | 851.00 | 860.48 | 839.00 | 845.00 | 802.89 | 810,445 |
| 2024-11-05 | 844.00 | 847.00 | 839.00 | 845.00 | 802.89 | 672,073 |
| 2024-11-04 | 842.00 | 851.00 | 840.72 | 851.00 | 808.59 | 640,989 |
| 2024-11-01 | 832.00 | 848.00 | 832.00 | 848.00 | 805.74 | 645,360 |
| 2024-10-31 | 833.00 | 837.61 | 825.83 | 836.00 | 794.33 | 705,744 |
| 2024-10-30 | 843.00 | 845.00 | 835.00 | 841.00 | 799.09 | 799,660 |
| 2024-10-29 | 855.00 | 858.00 | 845.00 | 847.00 | 804.79 | 1,030,343 |
| 2024-10-28 | 857.00 | 859.52 | 854.00 | 859.00 | 816.19 | 915,823 |
| 2024-10-25 | 851.00 | 861.00 | 847.00 | 861.00 | 818.09 | 820,822 |
| 2024-10-24 | 837.00 | 855.05 | 837.00 | 854.00 | 811.44 | 785,381 |
| 2024-10-23 | 845.00 | 845.53 | 839.02 | 843.00 | 800.99 | 911,599 |
| 2024-10-22 | 845.00 | 850.00 | 839.00 | 849.00 | 806.69 | 1,025,702 |
| 2024-10-21 | 856.00 | 859.00 | 848.00 | 851.00 | 808.59 | 856,175 |
| 2024-10-18 | 846.00 | 860.00 | 845.50 | 860.00 | 817.14 | 746,333 |
| 2024-10-17 | 849.00 | 856.00 | 843.25 | 856.00 | 813.34 | 885,184 |
| 2024-10-16 | 842.22 | 845.13 | 837.89 | 845.00 | 802.89 | 925,229 |
| 2024-10-15 | 839.00 | 843.28 | 837.00 | 840.00 | 798.14 | 522,419 |
| 2024-10-14 | 832.00 | 838.00 | 832.00 | 838.00 | 796.24 | 501,456 |
| 2024-10-11 | 835.00 | 837.49 | 832.03 | 835.00 | 793.38 | 696,952 |
| 2024-10-10 | 842.00 | 842.00 | 831.00 | 836.00 | 794.33 | 438,270 |
| 2024-10-09 | 835.00 | 840.22 | 834.06 | 839.00 | 797.19 | 700,758 |
| 2024-10-08 | 838.00 | 838.00 | 832.00 | 835.00 | 793.38 | 480,711 |
| 2024-10-07 | 845.00 | 847.50 | 840.50 | 844.00 | 801.94 | 597,920 |
| 2024-10-04 | 852.00 | 852.00 | 837.00 | 845.00 | 802.89 | 523,802 |
| 2024-10-03 | 853.00 | 853.00 | 844.65 | 848.00 | 805.74 | 666,214 |
| 2024-10-02 | 861.00 | 861.63 | 853.18 | 856.00 | 803.08 | 443,541 |
| 2024-10-01 | 864.00 | 864.00 | 856.00 | 859.00 | 805.89 | 548,900 |
| 2024-09-30 | 866.00 | 867.00 | 859.00 | 861.00 | 807.77 | 1,069,939 |
| 2024-09-27 | 860.00 | 872.00 | 859.70 | 872.00 | 818.09 | 544,185 |
| 2024-09-26 | 853.00 | 866.84 | 853.00 | 860.00 | 806.83 | 570,360 |
| 2024-09-25 | 850.00 | 856.00 | 847.90 | 855.00 | 802.14 | 457,067 |
| 2024-09-24 | 856.00 | 858.37 | 848.00 | 851.00 | 798.39 | 533,309 |
| 2024-09-23 | 852.00 | 853.46 | 847.40 | 853.00 | 800.26 | 491,414 |
| 2024-09-20 | 857.00 | 860.00 | 847.00 | 852.00 | 799.32 | 1,553,198 |
| 2024-09-19 | 858.00 | 864.00 | 852.80 | 862.00 | 808.71 | 575,858 |
| 2024-09-18 | 858.00 | 858.81 | 847.75 | 851.00 | 798.39 | 578,380 |
| 2024-09-17 | 859.00 | 861.70 | 855.50 | 859.00 | 805.89 | 696,376 |
| 2024-09-16 | 854.00 | 857.80 | 851.83 | 856.00 | 803.08 | 516,573 |
| 2024-09-13 | 855.00 | 860.00 | 853.67 | 859.00 | 805.89 | 865,418 |
| 2024-09-12 | 854.00 | 858.20 | 851.00 | 855.00 | 802.14 | 607,025 |
| 2024-09-11 | 847.00 | 849.50 | 841.84 | 847.00 | 794.63 | 587,245 |
| 2024-09-10 | 844.00 | 851.42 | 842.33 | 850.00 | 797.45 | 780,981 |
| 2024-09-09 | 847.00 | 849.01 | 840.00 | 849.00 | 796.51 | 784,977 |
| 2024-09-06 | 846.00 | 846.00 | 836.35 | 840.00 | 788.07 | 748,243 |
| 2024-09-05 | 839.00 | 845.00 | 838.49 | 844.00 | 791.82 | 781,176 |
| 2024-09-04 | 839.00 | 845.00 | 837.30 | 842.00 | 789.94 | 570,128 |
| 2024-09-03 | 849.00 | 853.96 | 847.00 | 849.00 | 796.51 | 790,458 |
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.