Advertisement
U.S. markets open in 7 hours 15 minutes
S&P Futures
5,852.25 +14.50 (+0.25%) Dow Futures
42,691.00 -47.00 (-0.11%) Nasdaq Futures
20,333.25 +112.75 (+0.56%) Russell 2000 Futures
2,229.70 +3.00 (+0.13%) Crude Oil
71.51 +0.74 (+1.05%) Gold
2,741.60 +12.20 (+0.45%)
Finsbury Growth & Income Trust PLC (FGT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:45PM BST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 845.00 | 845.53 | 839.02 | 843.00 | 843.00 | 911,599 |
| Oct 22, 2024 | 845.00 | 850.00 | 839.00 | 849.00 | 849.00 | 1,025,702 |
| Oct 21, 2024 | 856.00 | 859.00 | 848.00 | 851.00 | 851.00 | 856,175 |
| Oct 18, 2024 | 846.00 | 860.00 | 845.50 | 860.00 | 860.00 | 746,333 |
| Oct 17, 2024 | 849.00 | 856.00 | 843.25 | 856.00 | 856.00 | 885,184 |
| Oct 16, 2024 | 842.22 | 845.13 | 837.89 | 845.00 | 845.00 | 925,229 |
| Oct 15, 2024 | 839.00 | 843.28 | 837.00 | 840.00 | 840.00 | 522,419 |
| Oct 14, 2024 | 832.00 | 838.00 | 832.00 | 838.00 | 838.00 | 501,456 |
| Oct 11, 2024 | 835.00 | 837.49 | 832.03 | 835.00 | 835.00 | 696,952 |
| Oct 10, 2024 | 842.00 | 842.00 | 831.00 | 836.00 | 836.00 | 438,270 |
| Oct 09, 2024 | 835.00 | 840.22 | 834.06 | 839.00 | 839.00 | 700,758 |
| Oct 08, 2024 | 838.00 | 838.00 | 832.00 | 835.00 | 835.00 | 480,711 |
| Oct 07, 2024 | 845.00 | 847.50 | 840.50 | 844.00 | 844.00 | 597,920 |
| Oct 04, 2024 | 852.00 | 852.00 | 837.00 | 845.00 | 845.00 | 523,802 |
| Oct 03, 2024 | 853.00 | 853.00 | 844.65 | 848.00 | 848.00 | 666,214 |
| Oct 03, 2024 | 10.5 Dividend | |||||
| Oct 02, 2024 | 861.00 | 861.63 | 853.18 | 856.00 | 845.50 | 443,541 |
| Oct 01, 2024 | 864.00 | 864.00 | 856.00 | 859.00 | 848.46 | 548,900 |
| Sep 30, 2024 | 866.00 | 867.00 | 859.00 | 861.00 | 850.44 | 1,069,939 |
| Sep 27, 2024 | 860.00 | 872.00 | 859.70 | 872.00 | 861.30 | 544,185 |
| Sep 26, 2024 | 853.00 | 866.84 | 853.00 | 860.00 | 849.45 | 570,360 |
| Sep 25, 2024 | 850.00 | 856.00 | 847.90 | 855.00 | 844.51 | 457,067 |
| Sep 24, 2024 | 856.00 | 858.37 | 848.00 | 851.00 | 840.56 | 533,309 |
| Sep 23, 2024 | 852.00 | 853.46 | 847.40 | 853.00 | 842.54 | 491,414 |
| Sep 20, 2024 | 857.00 | 860.00 | 847.00 | 852.00 | 841.55 | 1,553,198 |
| Sep 19, 2024 | 858.00 | 864.00 | 852.80 | 862.00 | 851.43 | 575,858 |
| Sep 18, 2024 | 858.00 | 858.81 | 847.75 | 851.00 | 840.56 | 578,380 |
| Sep 17, 2024 | 859.00 | 861.70 | 855.50 | 859.00 | 848.46 | 696,376 |
| Sep 16, 2024 | 854.00 | 857.80 | 851.83 | 856.00 | 845.50 | 516,573 |
| Sep 13, 2024 | 855.00 | 860.00 | 853.67 | 859.00 | 848.46 | 865,418 |
| Sep 12, 2024 | 854.00 | 858.20 | 851.00 | 855.00 | 844.51 | 607,025 |
| Sep 11, 2024 | 847.00 | 849.50 | 841.84 | 847.00 | 836.61 | 587,245 |
| Sep 10, 2024 | 844.00 | 851.42 | 842.33 | 850.00 | 839.57 | 780,981 |
| Sep 09, 2024 | 847.00 | 849.01 | 840.00 | 849.00 | 838.59 | 784,977 |
| Sep 06, 2024 | 846.00 | 846.00 | 836.35 | 840.00 | 829.70 | 748,243 |
| Sep 05, 2024 | 839.00 | 845.00 | 838.49 | 844.00 | 833.65 | 781,176 |
| Sep 04, 2024 | 839.00 | 845.00 | 837.30 | 842.00 | 831.67 | 570,128 |
| Sep 03, 2024 | 849.00 | 853.96 | 847.00 | 849.00 | 838.59 | 790,458 |
| Sep 02, 2024 | 845.00 | 854.00 | 845.00 | 853.00 | 842.54 | 746,822 |
| Aug 30, 2024 | 850.00 | 850.24 | 842.00 | 848.00 | 837.60 | 806,189 |
| Aug 29, 2024 | 842.00 | 849.02 | 838.72 | 849.00 | 838.59 | 914,218 |
| Aug 28, 2024 | 842.00 | 842.00 | 836.76 | 838.00 | 827.72 | 642,675 |
| Aug 27, 2024 | 844.00 | 844.00 | 836.75 | 838.00 | 827.72 | 662,227 |
| Aug 23, 2024 | 839.00 | 843.00 | 836.00 | 843.00 | 832.66 | 830,955 |
| Aug 22, 2024 | 841.00 | 844.00 | 837.00 | 837.00 | 826.73 | 841,488 |
| Aug 21, 2024 | 838.00 | 843.00 | 836.23 | 843.00 | 832.66 | 564,748 |
| Aug 20, 2024 | 840.00 | 844.00 | 833.00 | 838.00 | 827.72 | 470,518 |
| Aug 19, 2024 | 835.00 | 845.00 | 835.00 | 843.00 | 832.66 | 501,672 |
| Aug 16, 2024 | 841.00 | 842.04 | 833.46 | 838.00 | 827.72 | 415,250 |
| Aug 15, 2024 | 838.00 | 842.00 | 833.00 | 840.00 | 829.70 | 398,398 |
| Aug 14, 2024 | 829.00 | 839.00 | 829.00 | 836.00 | 825.75 | 557,036 |
| Aug 13, 2024 | 828.00 | 832.62 | 825.00 | 831.00 | 820.81 | 496,184 |
| Aug 12, 2024 | 828.00 | 833.00 | 822.60 | 829.00 | 818.83 | 467,285 |
| Aug 09, 2024 | 821.00 | 827.00 | 821.00 | 827.00 | 816.86 | 653,449 |
| Aug 08, 2024 | 816.00 | 823.00 | 810.58 | 823.00 | 812.90 | 457,713 |
| Aug 07, 2024 | 815.00 | 826.00 | 811.80 | 826.00 | 815.87 | 642,572 |
| Aug 06, 2024 | 825.00 | 826.00 | 806.04 | 813.00 | 803.03 | 698,498 |
| Aug 05, 2024 | 821.00 | 824.00 | 806.61 | 814.00 | 804.02 | 725,862 |
| Aug 02, 2024 | 846.00 | 846.00 | 830.00 | 833.00 | 822.78 | 425,356 |
| Aug 01, 2024 | 849.00 | 857.00 | 847.00 | 847.00 | 836.61 | 477,594 |
| Jul 31, 2024 | 851.00 | 856.00 | 849.40 | 856.00 | 845.50 | 1,478,446 |
| Jul 30, 2024 | 847.00 | 849.00 | 836.00 | 849.00 | 838.59 | 987,311 |
| Jul 29, 2024 | 849.00 | 852.00 | 844.47 | 849.00 | 838.59 | 779,923 |
| Jul 26, 2024 | 833.00 | 850.00 | 830.00 | 850.00 | 839.57 | 1,019,259 |
| Jul 25, 2024 | 828.00 | 834.67 | 823.00 | 833.00 | 822.78 | 1,005,147 |
| Jul 24, 2024 | 827.00 | 828.65 | 824.00 | 826.00 | 815.87 | 665,892 |
| Jul 23, 2024 | 829.00 | 833.00 | 827.00 | 833.00 | 822.78 | 601,641 |
| Jul 22, 2024 | 823.00 | 835.00 | 823.00 | 834.00 | 823.77 | 751,279 |
| Jul 19, 2024 | 826.00 | 831.48 | 822.00 | 825.00 | 814.88 | 764,977 |
| Jul 18, 2024 | 838.00 | 843.00 | 833.00 | 835.00 | 824.76 | 1,051,738 |
| Jul 17, 2024 | 835.00 | 841.00 | 827.78 | 837.00 | 826.73 | 761,990 |
| Jul 16, 2024 | 838.00 | 839.00 | 830.00 | 838.00 | 827.72 | 589,023 |
| Jul 15, 2024 | 843.00 | 849.00 | 835.25 | 840.00 | 829.70 | 899,833 |
| Jul 12, 2024 | 846.00 | 855.00 | 843.00 | 852.00 | 841.55 | 552,222 |
| Jul 11, 2024 | 840.00 | 849.00 | 834.40 | 848.00 | 837.60 | 578,949 |
| Jul 10, 2024 | 838.00 | 841.00 | 834.50 | 839.00 | 828.71 | 575,501 |
| Jul 09, 2024 | 836.00 | 840.42 | 832.13 | 835.00 | 824.76 | 701,746 |
| Jul 08, 2024 | 842.00 | 848.00 | 836.01 | 839.00 | 828.71 | 675,624 |
| Jul 05, 2024 | 838.00 | 855.00 | 838.00 | 845.00 | 834.63 | 747,650 |
| Jul 04, 2024 | 836.00 | 846.00 | 836.00 | 843.00 | 832.66 | 577,696 |
| Jul 03, 2024 | 826.00 | 844.00 | 826.00 | 844.00 | 833.65 | 869,088 |
| Jul 02, 2024 | 834.00 | 836.52 | 827.00 | 834.00 | 823.77 | 805,086 |
| Jul 01, 2024 | 839.00 | 847.00 | 833.53 | 838.00 | 827.72 | 676,770 |
| Jun 28, 2024 | 842.00 | 850.00 | 837.00 | 840.00 | 829.70 | 659,551 |
| Jun 27, 2024 | 848.00 | 849.00 | 841.00 | 846.00 | 835.62 | 541,251 |
| Jun 26, 2024 | 844.00 | 850.24 | 842.00 | 848.00 | 837.60 | 853,458 |
| Jun 25, 2024 | 849.00 | 853.00 | 844.71 | 848.00 | 837.60 | 764,061 |
| Jun 24, 2024 | 843.00 | 853.00 | 843.00 | 850.00 | 839.57 | 707,977 |
| Jun 21, 2024 | 842.00 | 851.00 | 842.00 | 851.00 | 840.56 | 1,062,176 |
| Jun 20, 2024 | 841.00 | 852.00 | 841.00 | 852.00 | 841.55 | 644,802 |
| Jun 19, 2024 | 846.00 | 846.00 | 839.00 | 846.00 | 835.62 | 836,360 |
| Jun 18, 2024 | 838.00 | 845.00 | 836.00 | 845.00 | 834.63 | 812,344 |
| Jun 17, 2024 | 835.00 | 845.00 | 833.17 | 842.00 | 831.67 | 672,521 |
| Jun 14, 2024 | 845.00 | 845.00 | 835.00 | 840.00 | 829.70 | 692,055 |
| Jun 13, 2024 | 848.00 | 850.00 | 838.00 | 838.00 | 827.72 | 781,001 |
| Jun 12, 2024 | 830.00 | 849.00 | 829.80 | 849.00 | 838.59 | 698,632 |
| Jun 11, 2024 | 842.00 | 842.00 | 829.60 | 838.00 | 827.72 | 621,163 |
| Jun 10, 2024 | 838.00 | 845.00 | 835.00 | 839.00 | 828.71 | 744,229 |
| Jun 07, 2024 | 855.00 | 856.00 | 844.41 | 850.00 | 839.57 | 580,912 |
| Jun 06, 2024 | 843.00 | 854.00 | 841.00 | 853.00 | 842.54 | 719,006 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.