LSE - Delayed Quote GBp
Finsbury Growth & Income Trust PLC (FGT.L)
At close: October 23 at 5:45 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 835.00 | 840.22 | 834.06 | 839.00 | 839.00 | 700,758 |
| Oct 8, 2024 | 838.00 | 838.00 | 832.00 | 835.00 | 835.00 | 480,711 |
| Oct 7, 2024 | 845.00 | 847.50 | 840.50 | 844.00 | 844.00 | 597,920 |
| Oct 4, 2024 | 852.00 | 852.00 | 837.00 | 845.00 | 845.00 | 523,802 |
| Oct 3, 2024 | 10.50 Dividend | |||||
| Oct 3, 2024 | 853.00 | 853.00 | 844.65 | 848.00 | 848.00 | 666,214 |
| Oct 2, 2024 | 861.00 | 861.63 | 853.18 | 856.00 | 845.50 | 443,541 |
| Oct 1, 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 9, 2024 | 847.00 | 849.01 | 840.00 | 849.00 | 838.59 | 784,977 |
| Sep 6, 2024 | 846.00 | 846.00 | 836.35 | 840.00 | 829.70 | 748,243 |
| Sep 5, 2024 | 839.00 | 845.00 | 838.49 | 844.00 | 833.65 | 781,176 |
| Sep 4, 2024 | 839.00 | 845.00 | 837.30 | 842.00 | 831.67 | 570,128 |
| Sep 3, 2024 | 849.00 | 853.96 | 847.00 | 849.00 | 838.59 | 790,458 |
| Sep 2, 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 9, 2024 | 821.00 | 827.00 | 821.00 | 827.00 | 816.86 | 653,449 |
| Aug 8, 2024 | 816.00 | 823.00 | 810.58 | 823.00 | 812.90 | 457,713 |
| Aug 7, 2024 | 815.00 | 826.00 | 811.80 | 826.00 | 815.87 | 642,572 |
| Aug 6, 2024 | 825.00 | 826.00 | 806.04 | 813.00 | 803.03 | 698,498 |
| Aug 5, 2024 | 821.00 | 824.00 | 806.61 | 814.00 | 804.02 | 725,862 |
| Aug 2, 2024 | 846.00 | 846.00 | 830.00 | 833.00 | 822.78 | 425,356 |
| Aug 1, 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 9, 2024 | 836.00 | 840.42 | 832.13 | 835.00 | 824.76 | 701,746 |
| Jul 8, 2024 | 842.00 | 848.00 | 836.01 | 839.00 | 828.71 | 675,624 |
| Jul 5, 2024 | 838.00 | 855.00 | 838.00 | 845.00 | 834.63 | 747,650 |
| Jul 4, 2024 | 836.00 | 846.00 | 836.00 | 843.00 | 832.66 | 577,696 |
| Jul 3, 2024 | 826.00 | 844.00 | 826.00 | 844.00 | 833.65 | 869,088 |
| Jul 2, 2024 | 834.00 | 836.52 | 827.00 | 834.00 | 823.77 | 805,086 |
| Jul 1, 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 7, 2024 | 855.00 | 856.00 | 844.41 | 850.00 | 839.57 | 580,912 |
| Jun 6, 2024 | 843.00 | 854.00 | 841.00 | 853.00 | 842.54 | 719,006 |
| Jun 5, 2024 | 832.00 | 845.00 | 830.05 | 845.00 | 834.63 | 940,835 |
| Jun 4, 2024 | 830.00 | 836.00 | 823.52 | 833.00 | 822.78 | 1,929,298 |
| Jun 3, 2024 | 837.00 | 844.00 | 830.00 | 832.00 | 821.79 | 1,267,889 |
| May 31, 2024 | 831.00 | 836.00 | 827.25 | 835.00 | 824.76 | 1,028,076 |
| May 30, 2024 | 829.00 | 834.00 | 825.98 | 834.00 | 823.77 | 762,770 |
| May 29, 2024 | 840.00 | 842.34 | 826.00 | 832.00 | 821.79 | 1,029,016 |
| May 28, 2024 | 855.00 | 855.95 | 840.00 | 842.00 | 831.67 | 650,010 |
| May 24, 2024 | 843.00 | 857.31 | 843.00 | 856.00 | 845.50 | 582,392 |
| May 23, 2024 | 850.00 | 856.00 | 843.00 | 856.00 | 845.50 | 691,022 |
| May 22, 2024 | 845.00 | 849.00 | 843.00 | 845.00 | 834.63 | 503,811 |
| May 21, 2024 | 847.00 | 850.00 | 841.00 | 850.00 | 839.57 | 884,191 |
| May 20, 2024 | 855.00 | 858.97 | 847.00 | 847.00 | 836.61 | 334,905 |
| May 17, 2024 | 862.00 | 862.48 | 850.00 | 854.00 | 843.52 | 695,132 |
| May 16, 2024 | 859.00 | 863.17 | 848.30 | 857.00 | 846.49 | 532,191 |
| May 15, 2024 | 858.00 | 864.00 | 856.37 | 861.00 | 850.44 | 320,438 |
| May 14, 2024 | 856.00 | 857.03 | 851.00 | 856.00 | 845.50 | 375,487 |
| May 13, 2024 | 859.00 | 860.78 | 851.00 | 851.00 | 840.56 | 618,506 |
| May 10, 2024 | 853.00 | 858.48 | 851.00 | 856.00 | 845.50 | 732,451 |
| May 9, 2024 | 857.00 | 857.00 | 847.55 | 855.00 | 844.51 | 1,062,522 |
| May 8, 2024 | 846.00 | 855.04 | 846.00 | 851.00 | 840.56 | 203,043 |
| May 7, 2024 | 843.00 | 850.00 | 838.00 | 848.00 | 837.60 | 377,267 |
| May 3, 2024 | 825.00 | 840.00 | 825.00 | 840.00 | 829.70 | 583,503 |
| May 2, 2024 | 820.00 | 830.00 | 821.00 | 830.00 | 819.82 | 523,640 |
| May 1, 2024 | 821.00 | 827.00 | 819.59 | 822.00 | 811.92 | 364,992 |
| Apr 30, 2024 | 820.00 | 829.00 | 819.00 | 829.00 | 818.83 | 749,148 |
| Apr 29, 2024 | 823.00 | 827.20 | 819.00 | 824.00 | 813.89 | 523,852 |
| Apr 26, 2024 | 822.00 | 824.00 | 817.00 | 824.00 | 813.89 | 808,074 |
| Apr 25, 2024 | 820.00 | 820.00 | 809.22 | 814.00 | 804.02 | 629,652 |
| Apr 24, 2024 | 828.00 | 829.40 | 816.00 | 819.00 | 808.95 | 563,646 |
| Apr 23, 2024 | 822.00 | 828.28 | 820.36 | 824.00 | 813.89 | 443,089 |
| Apr 22, 2024 | 816.00 | 824.00 | 816.00 | 823.00 | 812.90 | 612,548 |
| Apr 19, 2024 | 812.00 | 813.00 | 803.73 | 813.00 | 803.03 | 502,866 |
| Apr 18, 2024 | 820.00 | 820.00 | 809.00 | 814.00 | 804.02 | 565,403 |
| Apr 17, 2024 | 806.00 | 819.00 | 806.00 | 814.00 | 804.02 | 508,209 |
| Apr 16, 2024 | 817.00 | 817.00 | 808.84 | 812.00 | 802.04 | 773,086 |
| Apr 15, 2024 | 820.00 | 828.00 | 820.00 | 825.00 | 814.88 | 663,038 |
| Apr 12, 2024 | 830.00 | 832.26 | 822.00 | 827.00 | 816.86 | 702,096 |
| Apr 11, 2024 | 823.00 | 828.00 | 821.00 | 828.00 | 817.84 | 655,444 |
| Apr 10, 2024 | 828.00 | 833.00 | 821.00 | 828.00 | 817.84 | 849,177 |
| Apr 9, 2024 | 831.00 | 831.00 | 822.94 | 825.00 | 814.88 | 788,477 |
| Apr 8, 2024 | 832.00 | 832.00 | 822.25 | 831.00 | 820.81 | 916,889 |
| Apr 5, 2024 | 835.00 | 835.00 | 825.00 | 832.00 | 821.79 | 672,060 |
| Apr 4, 2024 | 0.09 Dividend | |||||
| Apr 4, 2024 | 839.00 | 839.00 | 834.00 | 838.00 | 827.72 | 789,017 |
| Apr 3, 2024 | 847.00 | 851.28 | 834.40 | 846.00 | 835.54 | 981,327 |
| Apr 2, 2024 | 861.00 | 864.00 | 848.00 | 848.00 | 837.51 | 388,966 |
| Mar 28, 2024 | 859.00 | 864.00 | 858.00 | 864.00 | 853.31 | 766,032 |
| Mar 27, 2024 | 849.00 | 863.00 | 849.00 | 863.00 | 852.33 | 642,762 |
| Mar 26, 2024 | 854.00 | 860.00 | 850.17 | 860.00 | 849.36 | 761,535 |
| Mar 25, 2024 | 855.00 | 857.18 | 853.00 | 856.00 | 845.41 | 791,657 |
| Mar 22, 2024 | 855.00 | 861.00 | 849.24 | 860.00 | 849.36 | 785,796 |
| Mar 21, 2024 | 849.00 | 856.00 | 842.61 | 856.00 | 845.41 | 571,212 |
| Mar 20, 2024 | 846.00 | 846.00 | 837.10 | 843.00 | 832.57 | 785,970 |
| Mar 19, 2024 | 844.00 | 847.00 | 832.55 | 842.00 | 831.59 | 1,099,639 |
| Mar 18, 2024 | 847.00 | 847.92 | 838.00 | 847.00 | 836.52 | 684,903 |
| Mar 15, 2024 | 848.00 | 849.00 | 839.27 | 848.00 | 837.51 | 1,010,842 |
| Mar 14, 2024 | 853.00 | 857.00 | 847.60 | 850.00 | 839.49 | 741,973 |
| Mar 13, 2024 | 855.00 | 857.50 | 851.00 | 853.00 | 842.45 | 872,600 |
| Mar 12, 2024 | 855.00 | 861.00 | 847.78 | 855.00 | 844.42 | 720,947 |
| Mar 11, 2024 | 856.00 | 856.85 | 848.00 | 853.00 | 842.45 | 697,377 |
| Mar 8, 2024 | 857.00 | 864.00 | 854.00 | 859.00 | 848.37 | 527,269 |
| Mar 7, 2024 | 858.00 | 862.00 | 854.00 | 862.00 | 851.34 | 550,164 |
| Mar 6, 2024 | 856.00 | 862.00 | 854.26 | 862.00 | 851.34 | 484,609 |
| Mar 5, 2024 | 857.00 | 858.00 | 852.07 | 856.00 | 845.41 | 481,991 |
| Mar 4, 2024 | 855.00 | 865.00 | 854.00 | 860.00 | 849.36 | 576,715 |
| Mar 1, 2024 | 859.00 | 867.00 | 855.18 | 863.00 | 852.33 | 623,951 |
| Feb 29, 2024 | 863.00 | 866.00 | 855.69 | 860.00 | 849.36 | 454,687 |
| Feb 28, 2024 | 862.00 | 864.08 | 853.00 | 857.00 | 846.40 | 884,415 |
| Feb 27, 2024 | 859.00 | 864.75 | 854.52 | 862.00 | 851.34 | 446,576 |
| Feb 26, 2024 | 854.00 | 864.00 | 854.00 | 863.00 | 852.33 | 663,363 |
| Feb 23, 2024 | 858.00 | 865.00 | 857.54 | 865.00 | 854.30 | 908,358 |
| Feb 22, 2024 | 854.00 | 864.00 | 850.69 | 864.00 | 853.31 | 800,665 |
| Feb 21, 2024 | 855.00 | 856.00 | 849.00 | 856.00 | 845.41 | 689,532 |
| Feb 20, 2024 | 855.00 | 858.00 | 847.00 | 855.00 | 844.42 | 753,310 |
| Feb 19, 2024 | 859.00 | 859.00 | 847.84 | 856.00 | 845.41 | 584,923 |
| Feb 16, 2024 | 852.00 | 857.00 | 849.50 | 857.00 | 846.40 | 707,985 |
| Feb 15, 2024 | 848.00 | 851.02 | 844.00 | 849.00 | 838.50 | 665,364 |
| Feb 14, 2024 | 840.00 | 847.00 | 837.03 | 847.00 | 836.52 | 634,999 |
| Feb 13, 2024 | 850.00 | 853.00 | 834.00 | 843.00 | 832.57 | 664,309 |
| Feb 12, 2024 | 846.00 | 852.07 | 846.00 | 852.00 | 841.46 | 895,439 |
| Feb 9, 2024 | 845.00 | 850.00 | 841.00 | 850.00 | 839.49 | 795,711 |
| Feb 8, 2024 | 840.00 | 850.00 | 840.00 | 848.00 | 837.51 | 815,843 |
| Feb 7, 2024 | 849.00 | 849.00 | 842.17 | 845.00 | 834.55 | 976,738 |
| Feb 6, 2024 | 846.00 | 850.00 | 841.00 | 845.00 | 834.55 | 1,084,599 |
| Feb 5, 2024 | 844.00 | 849.45 | 840.32 | 847.00 | 836.52 | 675,555 |
| Feb 2, 2024 | 841.00 | 846.00 | 840.60 | 846.00 | 835.54 | 829,204 |
| Feb 1, 2024 | 842.00 | 842.00 | 835.97 | 839.00 | 828.62 | 1,052,125 |
| Jan 31, 2024 | 842.00 | 842.59 | 835.00 | 841.00 | 830.60 | 872,910 |
| Jan 30, 2024 | 836.00 | 844.00 | 835.00 | 838.00 | 827.63 | 2,917,108 |
| Jan 29, 2024 | 840.00 | 846.00 | 835.00 | 836.00 | 825.66 | 942,648 |
| Jan 26, 2024 | 835.00 | 845.00 | 832.63 | 845.00 | 834.55 | 707,662 |
| Jan 25, 2024 | 828.00 | 833.00 | 826.00 | 829.00 | 818.75 | 597,987 |
| Jan 24, 2024 | 831.00 | 832.80 | 827.38 | 829.00 | 818.75 | 1,365,972 |
| Jan 23, 2024 | 831.00 | 835.00 | 823.50 | 830.00 | 819.73 | 1,070,739 |
| Jan 22, 2024 | 834.00 | 837.00 | 826.20 | 833.00 | 822.70 | 2,322,494 |
| Jan 19, 2024 | 829.00 | 836.00 | 828.59 | 830.00 | 819.73 | 1,105,371 |
| Jan 18, 2024 | 827.00 | 835.00 | 827.00 | 833.00 | 822.70 | 1,160,099 |
| Jan 17, 2024 | 828.00 | 833.00 | 827.00 | 833.00 | 822.70 | 451,370 |
| Jan 16, 2024 | 835.00 | 842.00 | 832.29 | 840.00 | 829.61 | 409,191 |
| Jan 15, 2024 | 835.51 | 840.00 | 833.00 | 837.00 | 826.65 | 554,399 |
| Jan 12, 2024 | 838.00 | 842.00 | 834.48 | 838.00 | 827.63 | 668,298 |
| Jan 11, 2024 | 845.00 | 849.00 | 836.00 | 839.00 | 828.62 | 912,660 |
| Jan 10, 2024 | 840.00 | 842.00 | 827.00 | 838.00 | 827.63 | 427,843 |
| Jan 9, 2024 | 841.00 | 844.00 | 831.55 | 839.00 | 828.62 | 417,562 |
| Jan 8, 2024 | 827.00 | 839.00 | 826.16 | 839.00 | 828.62 | 498,281 |
| Jan 5, 2024 | 835.00 | 835.00 | 824.00 | 833.00 | 822.70 | 520,325 |
| Jan 4, 2024 | 838.00 | 844.00 | 830.00 | 835.00 | 824.67 | 901,025 |
| Jan 3, 2024 | 847.00 | 848.00 | 834.00 | 834.00 | 823.68 | 476,003 |
| Jan 2, 2024 | 853.00 | 861.00 | 843.63 | 845.00 | 834.55 | 503,979 |
| Dec 29, 2023 | 857.00 | 859.60 | 854.79 | 857.00 | 846.40 | 93,144 |
| Dec 28, 2023 | 854.00 | 860.00 | 852.03 | 860.00 | 849.36 | 354,313 |
| Dec 27, 2023 | 855.00 | 860.50 | 853.60 | 854.00 | 843.44 | 136,866 |
| Dec 22, 2023 | 853.00 | 857.00 | 850.82 | 852.00 | 841.46 | 75,652 |
| Dec 21, 2023 | 853.00 | 857.52 | 851.00 | 856.00 | 845.41 | 201,404 |
| Dec 20, 2023 | 862.00 | 862.00 | 851.00 | 860.00 | 849.36 | 600,053 |
| Dec 19, 2023 | 858.00 | 859.00 | 847.54 | 852.00 | 841.46 | 494,189 |
| Dec 18, 2023 | 853.00 | 856.00 | 847.75 | 848.00 | 837.51 | 249,110 |
| Dec 15, 2023 | 862.00 | 863.00 | 841.00 | 851.00 | 840.47 | 666,198 |
| Dec 14, 2023 | 852.00 | 866.00 | 851.00 | 857.00 | 846.40 | 884,695 |
| Dec 13, 2023 | 845.00 | 851.00 | 843.00 | 848.00 | 837.51 | 492,295 |
| Dec 12, 2023 | 847.00 | 848.00 | 839.72 | 844.00 | 833.56 | 1,084,087 |
| Dec 11, 2023 | 841.00 | 845.00 | 837.00 | 845.00 | 834.55 | 674,505 |
| Dec 8, 2023 | 831.00 | 845.00 | 831.00 | 844.00 | 833.56 | 500,613 |
| Dec 7, 2023 | 835.00 | 836.25 | 829.00 | 833.00 | 822.70 | 286,292 |
| Dec 6, 2023 | 821.00 | 835.00 | 820.00 | 834.00 | 823.68 | 478,253 |
| Dec 5, 2023 | 822.00 | 828.00 | 818.00 | 828.00 | 817.76 | 959,955 |
| Dec 4, 2023 | 828.00 | 828.00 | 817.00 | 821.00 | 810.84 | 401,533 |
| Dec 1, 2023 | 820.00 | 825.00 | 815.00 | 825.00 | 814.80 | 472,815 |
| Nov 30, 2023 | 818.00 | 818.00 | 812.00 | 816.00 | 805.91 | 455,815 |
| Nov 29, 2023 | 818.00 | 823.00 | 816.00 | 817.00 | 806.89 | 483,852 |
| Nov 28, 2023 | 822.00 | 822.98 | 814.00 | 820.00 | 809.86 | 389,774 |
| Nov 27, 2023 | 821.00 | 829.00 | 817.25 | 824.00 | 813.81 | 608,293 |
| Nov 24, 2023 | 826.00 | 827.26 | 818.11 | 822.00 | 811.83 | 663,759 |
| Nov 23, 2023 | 826.00 | 828.00 | 818.46 | 827.00 | 816.77 | 540,020 |
| Nov 22, 2023 | 813.00 | 825.44 | 811.96 | 825.00 | 814.80 | 617,792 |
| Nov 21, 2023 | 817.00 | 817.00 | 807.47 | 809.00 | 798.99 | 434,086 |
| Nov 20, 2023 | 806.00 | 816.01 | 806.00 | 814.00 | 803.93 | 568,827 |
| Nov 17, 2023 | 810.00 | 814.44 | 801.66 | 809.00 | 798.99 | 708,029 |
| Nov 16, 2023 | 824.00 | 824.00 | 801.00 | 801.00 | 791.09 | 648,036 |
| Nov 15, 2023 | 813.00 | 822.00 | 813.00 | 814.00 | 803.93 | 602,569 |
| Nov 14, 2023 | 810.00 | 813.00 | 803.51 | 810.00 | 799.98 | 1,758,272 |
| Nov 13, 2023 | 817.00 | 821.50 | 810.25 | 812.00 | 801.96 | 408,832 |
| Nov 10, 2023 | 827.00 | 827.00 | 810.56 | 814.00 | 803.93 | 309,968 |
| Nov 9, 2023 | 824.00 | 836.00 | 823.00 | 835.00 | 824.67 | 320,197 |
| Nov 8, 2023 | 819.00 | 828.00 | 818.00 | 827.00 | 816.77 | 476,504 |
| Nov 7, 2023 | 817.00 | 823.32 | 815.13 | 822.00 | 811.83 | 350,440 |
| Nov 6, 2023 | 830.00 | 830.00 | 812.02 | 818.00 | 807.88 | 352,080 |
| Nov 3, 2023 | 826.00 | 827.04 | 818.36 | 820.00 | 809.86 | 573,126 |
| Nov 2, 2023 | 812.00 | 824.00 | 811.60 | 824.00 | 813.81 | 475,634 |
| Nov 1, 2023 | 795.00 | 810.00 | 795.00 | 810.00 | 799.98 | 456,264 |
| Oct 31, 2023 | 797.00 | 806.00 | 796.15 | 804.00 | 794.06 | 357,111 |
| Oct 30, 2023 | 799.00 | 802.00 | 794.42 | 797.00 | 787.14 | 235,726 |
| Oct 27, 2023 | 805.00 | 805.00 | 788.71 | 792.00 | 782.20 | 339,321 |
| Oct 26, 2023 | 800.00 | 802.28 | 796.00 | 799.00 | 789.12 | 399,931 |
| Oct 25, 2023 | 804.00 | 809.00 | 800.15 | 809.00 | 798.99 | 391,677 |
| Oct 24, 2023 | 815.00 | 815.00 | 801.87 | 804.00 | 794.06 | 339,030 |
| Oct 23, 2023 | 803.00 | 814.00 | 801.20 | 808.00 | 798.01 | 560,880 |
Related Tickers
MRC.L The Mercantile Investment Trust plc
236.50
-0.84%
BNKR.L The Bankers Investment Trust PLC
112.80
+0.18%
MNKS.L The Monks Investment Trust PLC
1,182.00
-0.17%
SAIN.L The Scottish American Investment Company P.L.C.
512.00
+0.39%
CTY.L The City of London Investment Trust plc
434.00
-0.23%
AAS.L abrdn Asia Focus plc
280.00
0.00%
TRY.L TR Property Investment Trust plc
329.00
-0.30%
ALW.L Alliance Witan Plc
1,216.00
-0.16%
IEM.L Impax Environmental Markets plc
388.50
-0.26%
AGT.L AVI Global Trust plc
227.00
-0.44%