Finsbury Growth & Income Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 834.00 | 840.80 | 830.04 | 838.00 | 838.00 | 406,145 |
| 2026-10-16 | 829.00 | 843.01 | 825.20 | 839.00 | 839.00 | 431,340 |
| 2026-10-15 | 813.00 | 833.00 | 805.24 | 831.00 | 831.00 | 281,616 |
| 2026-10-14 | 805.00 | 810.00 | 801.25 | 807.00 | 807.00 | 346,706 |
| 2026-10-13 | 807.00 | 814.00 | 800.36 | 801.00 | 801.00 | 203,258 |
| 2026-10-12 | 793.00 | 804.00 | 788.00 | 803.00 | 803.00 | 427,936 |
| 2026-10-09 | 780.00 | 796.00 | 780.00 | 792.00 | 792.00 | 356,718 |
| 2026-10-08 | 763.00 | 779.00 | 763.00 | 776.00 | 776.00 | 436,241 |
| 2026-10-07 | 774.00 | 783.60 | 772.00 | 780.00 | 767.80 | 160,060 |
| 2026-10-06 | 771.00 | 779.00 | 766.72 | 776.00 | 763.86 | 338,293 |
| 2026-10-05 | 765.00 | 776.00 | 762.00 | 766.00 | 754.02 | 388,303 |
| 2026-10-02 | 769.00 | 770.00 | 762.00 | 763.00 | 751.07 | 245,692 |
| 2026-10-01 | 763.00 | 774.00 | 756.00 | 764.00 | 752.05 | 211,370 |
| 2026-09-30 | 771.00 | 775.00 | 767.00 | 771.00 | 758.94 | 399,670 |
| 2026-09-29 | 770.00 | 776.00 | 766.02 | 767.00 | 755.00 | 282,137 |
| 2026-09-28 | 780.00 | 783.18 | 769.00 | 772.00 | 759.93 | 387,756 |
| 2026-09-25 | 779.00 | 785.00 | 775.02 | 778.00 | 765.83 | 378,345 |
| 2026-09-24 | 780.00 | 786.00 | 776.21 | 779.00 | 766.82 | 313,421 |
| 2026-09-23 | 786.00 | 793.00 | 778.53 | 783.00 | 770.75 | 401,393 |
| 2026-09-22 | 788.00 | 795.56 | 785.00 | 785.00 | 772.72 | 397,586 |
| 2026-09-21 | 787.00 | 794.00 | 784.30 | 787.00 | 774.69 | 253,269 |
| 2026-09-18 | 790.00 | 799.00 | 782.70 | 783.00 | 770.75 | 580,388 |
| 2026-09-17 | 791.00 | 797.00 | 781.10 | 796.00 | 783.55 | 379,161 |
| 2026-09-16 | 782.00 | 794.00 | 779.00 | 788.00 | 775.67 | 281,187 |
| 2026-09-15 | 790.00 | 801.00 | 782.00 | 790.00 | 777.64 | 367,099 |
| 2026-09-14 | 778.00 | 801.00 | 778.00 | 798.00 | 785.52 | 246,527 |
| 2026-09-11 | 776.00 | 782.00 | 773.00 | 777.00 | 764.85 | 343,123 |
| 2026-09-10 | 786.00 | 786.00 | 777.00 | 783.00 | 770.75 | 408,288 |
| 2026-09-09 | 790.00 | 799.00 | 785.00 | 786.00 | 773.71 | 277,262 |
| 2026-09-08 | 801.00 | 808.00 | 797.32 | 802.00 | 789.46 | 407,047 |
| 2026-09-07 | 816.00 | 816.00 | 800.00 | 801.00 | 788.47 | 222,373 |
| 2026-09-04 | 824.00 | 824.00 | 811.00 | 817.00 | 804.22 | 297,169 |
| 2026-09-03 | 816.00 | 828.00 | 809.00 | 824.00 | 811.11 | 472,336 |
| 2026-09-02 | 818.00 | 823.00 | 810.18 | 811.00 | 798.32 | 161,923 |
| 2026-09-01 | 835.00 | 835.00 | 818.98 | 822.00 | 809.14 | 526,678 |
| 2026-08-28 | 837.00 | 838.00 | 827.30 | 836.00 | 822.92 | 90,939 |
| 2026-08-27 | 824.00 | 836.00 | 823.00 | 834.00 | 820.96 | 281,254 |
| 2026-08-26 | 832.00 | 837.00 | 828.00 | 829.00 | 816.03 | 574,462 |
| 2026-08-25 | 838.00 | 838.00 | 826.00 | 836.00 | 822.92 | 309,698 |
| 2026-08-24 | 829.00 | 835.00 | 821.00 | 835.00 | 821.94 | 534,942 |
| 2026-08-21 | 818.00 | 827.80 | 813.00 | 827.00 | 814.06 | 273,643 |
| 2026-08-20 | 816.00 | 821.00 | 811.90 | 821.00 | 808.16 | 364,708 |
| 2026-08-19 | 808.00 | 818.00 | 804.00 | 815.00 | 802.25 | 161,543 |
| 2026-08-18 | 809.00 | 813.00 | 800.00 | 810.00 | 797.33 | 158,481 |
| 2026-08-17 | 821.00 | 821.00 | 803.00 | 807.00 | 794.38 | 394,438 |
| 2026-08-14 | 820.00 | 825.00 | 814.03 | 818.00 | 805.21 | 448,303 |
| 2026-08-13 | 812.00 | 817.67 | 808.00 | 810.00 | 797.33 | 69,433 |
| 2026-08-12 | 813.00 | 827.00 | 809.00 | 809.00 | 796.35 | 138,016 |
| 2026-08-11 | 814.00 | 828.00 | 811.40 | 822.00 | 809.14 | 403,332 |
| 2026-08-10 | 821.00 | 828.00 | 811.00 | 821.00 | 808.16 | 456,115 |
| 2026-08-07 | 819.00 | 826.00 | 816.78 | 826.00 | 813.08 | 477,484 |
| 2026-08-06 | 814.00 | 823.00 | 809.45 | 815.00 | 802.25 | 177,914 |
| 2026-08-05 | 817.00 | 823.00 | 807.91 | 817.00 | 804.22 | 557,273 |
| 2026-08-04 | 818.00 | 818.00 | 804.84 | 810.00 | 797.33 | 247,189 |
| 2026-08-03 | 808.00 | 820.00 | 799.24 | 808.00 | 795.36 | 207,006 |
| 2026-07-31 | 807.00 | 816.00 | 801.83 | 804.00 | 791.42 | 465,214 |
| 2026-07-30 | 825.00 | 829.00 | 808.00 | 810.00 | 797.33 | 588,968 |
| 2026-07-29 | 818.00 | 831.00 | 814.56 | 830.00 | 817.02 | 664,305 |
| 2026-07-28 | 790.00 | 819.59 | 785.00 | 818.00 | 805.21 | 562,513 |
| 2026-07-27 | 779.00 | 789.00 | 767.22 | 787.00 | 774.69 | 1,177,993 |
Page 1 of 22 · 1,265 trading daysOlder →
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.