F&C Investment Trust PLC (FCIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 1,014.00 | 1,022.71 | 1,007.90 | 1,020.00 | 1,020.00 | 571,984 |
| Jun 21, 2024 | 1,014.00 | 1,018.01 | 1,008.00 | 1,016.00 | 1,016.00 | 736,993 |
| Jun 20, 2024 | 1,020.00 | 1,022.00 | 1,010.78 | 1,020.00 | 1,020.00 | 744,477 |
| Jun 19, 2024 | 1,018.00 | 1,018.00 | 1,008.00 | 1,014.00 | 1,014.00 | 519,274 |
| Jun 18, 2024 | 1,012.00 | 1,018.00 | 1,006.00 | 1,014.00 | 1,014.00 | 745,198 |
| Jun 17, 2024 | 1,010.00 | 1,012.00 | 999.15 | 1,006.00 | 1,006.00 | 545,291 |
| Jun 14, 2024 | 1,002.00 | 1,010.00 | 992.42 | 1,004.00 | 1,004.00 | 524,145 |
| Jun 13, 2024 | 1,000.00 | 1,012.00 | 994.00 | 999.00 | 999.00 | 470,691 |
| Jun 12, 2024 | 996.00 | 1,008.00 | 992.00 | 1,006.00 | 1,006.00 | 707,132 |
| Jun 11, 2024 | 1,000.00 | 1,004.00 | 983.30 | 992.00 | 992.00 | 535,470 |
| Jun 10, 2024 | 984.00 | 993.00 | 983.00 | 991.00 | 991.00 | 2,411,315 |
| Jun 07, 2024 | 1,004.00 | 1,004.00 | 992.00 | 992.00 | 992.00 | 1,100,712 |
| Jun 06, 2024 | 1,000.00 | 1,002.00 | 997.65 | 1,000.00 | 1,000.00 | 912,828 |
| Jun 05, 2024 | 998.00 | 1,002.00 | 994.51 | 1,000.00 | 1,000.00 | 1,303,964 |
| Jun 04, 2024 | 1,012.00 | 1,012.00 | 994.00 | 994.00 | 994.00 | 773,978 |
| Jun 03, 2024 | 1,028.00 | 1,034.00 | 1,006.00 | 1,006.00 | 1,006.00 | 603,223 |
| May 31, 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | 425,500 |
| May 30, 2024 | 1,004.00 | 1,022.00 | 1,003.48 | 1,018.00 | 1,018.00 | 450,090 |
| May 29, 2024 | 1,030.00 | 1,030.00 | 1,010.37 | 1,014.00 | 1,014.00 | 434,105 |
| May 28, 2024 | 1,036.00 | 1,036.00 | 1,016.00 | 1,018.00 | 1,018.00 | 400,305 |
| May 24, 2024 | 1,014.00 | 1,028.00 | 1,014.00 | 1,026.00 | 1,026.00 | 306,187 |
| May 23, 2024 | 1,038.00 | 1,040.00 | 1,024.00 | 1,024.00 | 1,024.00 | 248,782 |
| May 22, 2024 | 1,036.00 | 1,036.00 | 1,024.00 | 1,024.00 | 1,024.00 | 266,271 |
| May 21, 2024 | 1,034.00 | 1,041.73 | 1,030.00 | 1,032.00 | 1,032.00 | 388,836 |
| May 20, 2024 | 1,048.00 | 1,054.00 | 1,042.64 | 1,046.00 | 1,046.00 | 189,842 |
| May 17, 2024 | 1,056.00 | 1,056.00 | 1,037.58 | 1,048.00 | 1,048.00 | 304,974 |
| May 16, 2024 | 1,050.00 | 1,052.00 | 1,039.19 | 1,048.00 | 1,048.00 | 381,292 |
| May 15, 2024 | 1,044.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,050.00 | 302,313 |
| May 14, 2024 | 1,034.00 | 1,045.76 | 1,030.00 | 1,040.00 | 1,040.00 | 306,920 |
| May 13, 2024 | 1,036.00 | 1,044.00 | 1,034.00 | 1,040.00 | 1,040.00 | 330,861 |
| May 10, 2024 | 1,038.00 | 1,058.00 | 1,034.00 | 1,040.00 | 1,040.00 | 434,812 |
| May 09, 2024 | 1,024.00 | 1,038.00 | 1,022.99 | 1,032.00 | 1,032.00 | 421,057 |
| May 08, 2024 | 1,024.00 | 1,034.00 | 1,016.00 | 1,028.00 | 1,028.00 | 337,871 |
| May 07, 2024 | 1,016.00 | 1,028.48 | 1,015.08 | 1,022.00 | 1,022.00 | 616,577 |
| May 03, 2024 | 1,000.00 | 1,008.00 | 993.00 | 1,008.00 | 1,008.00 | 371,485 |
| May 02, 2024 | 985.00 | 994.00 | 982.00 | 994.00 | 994.00 | 341,765 |
| May 01, 2024 | 988.00 | 994.00 | 965.55 | 986.00 | 986.00 | 323,870 |
| Apr 30, 2024 | 1,000.00 | 1,000.00 | 989.00 | 991.00 | 991.00 | 490,163 |
| Apr 29, 2024 | 993.00 | 996.00 | 989.00 | 996.00 | 996.00 | 319,060 |
| Apr 26, 2024 | 981.00 | 992.81 | 974.96 | 992.00 | 992.00 | 516,841 |
| Apr 25, 2024 | 974.00 | 992.00 | 966.01 | 968.00 | 968.00 | 475,655 |
| Apr 24, 2024 | 997.00 | 997.00 | 982.00 | 982.00 | 982.00 | 290,913 |
| Apr 23, 2024 | 989.00 | 990.00 | 980.00 | 988.00 | 988.00 | 491,669 |
| Apr 22, 2024 | 982.00 | 985.00 | 973.00 | 981.00 | 981.00 | 605,272 |
| Apr 19, 2024 | 964.00 | 972.00 | 957.88 | 970.00 | 970.00 | 469,418 |
| Apr 18, 2024 | 978.00 | 981.06 | 962.00 | 973.00 | 973.00 | 448,402 |
| Apr 17, 2024 | 961.00 | 973.66 | 961.00 | 971.00 | 971.00 | 492,560 |
| Apr 16, 2024 | 980.00 | 980.00 | 964.00 | 970.00 | 970.00 | 696,429 |
| Apr 15, 2024 | 996.00 | 997.00 | 983.00 | 991.00 | 991.00 | 591,306 |
| Apr 12, 2024 | 997.00 | 1,000.60 | 987.00 | 992.00 | 992.00 | 591,443 |
| Apr 11, 2024 | 990.00 | 1,002.00 | 983.00 | 988.00 | 988.00 | 635,596 |
| Apr 11, 2024 | 0.045 Dividend | |||||
| Apr 10, 2024 | 1,006.00 | 1,008.00 | 993.00 | 999.00 | 998.95 | 435,368 |
| Apr 09, 2024 | 1,004.00 | 1,004.02 | 992.00 | 998.00 | 997.96 | 657,422 |
| Apr 08, 2024 | 996.00 | 1,005.28 | 994.00 | 1,002.00 | 1,001.95 | 676,757 |
| Apr 05, 2024 | 990.00 | 995.31 | 978.00 | 994.00 | 993.96 | 688,183 |
| Apr 04, 2024 | 991.00 | 1,004.00 | 983.00 | 1,002.00 | 1,001.95 | 862,190 |
| Apr 03, 2024 | 980.00 | 993.56 | 977.00 | 993.00 | 992.96 | 923,371 |
| Apr 02, 2024 | 998.00 | 1,000.20 | 982.00 | 988.00 | 987.96 | 647,812 |
| Mar 28, 2024 | 996.00 | 1,000.61 | 988.40 | 996.00 | 995.96 | 689,069 |
| Mar 27, 2024 | 992.00 | 992.45 | 985.48 | 990.00 | 989.96 | 510,477 |
| Mar 26, 2024 | 989.00 | 992.42 | 986.00 | 990.00 | 989.96 | 624,873 |
| Mar 25, 2024 | 1,004.00 | 1,004.00 | 985.00 | 993.00 | 992.96 | 658,413 |
| Mar 22, 2024 | 999.00 | 1,008.00 | 994.00 | 1,002.00 | 1,001.95 | 768,290 |
| Mar 21, 2024 | 983.00 | 999.00 | 980.87 | 998.00 | 997.96 | 554,892 |
| Mar 20, 2024 | 966.00 | 975.70 | 966.00 | 975.00 | 974.96 | 401,411 |
| Mar 19, 2024 | 970.00 | 973.78 | 964.00 | 969.00 | 968.96 | 395,061 |
| Mar 18, 2024 | 979.00 | 979.00 | 968.00 | 975.00 | 974.96 | 435,179 |
| Mar 15, 2024 | 969.00 | 978.50 | 969.00 | 975.00 | 974.96 | 999,202 |
| Mar 14, 2024 | 980.00 | 980.00 | 971.00 | 971.00 | 970.96 | 527,867 |
| Mar 13, 2024 | 982.00 | 982.00 | 973.00 | 976.00 | 975.96 | 414,186 |
| Mar 12, 2024 | 980.00 | 986.31 | 974.00 | 981.00 | 980.96 | 421,401 |
| Mar 11, 2024 | 976.00 | 980.56 | 967.00 | 972.00 | 971.96 | 438,239 |
| Mar 08, 2024 | 990.00 | 990.50 | 978.94 | 980.00 | 979.96 | 434,823 |
| Mar 07, 2024 | 988.00 | 989.52 | 977.86 | 983.00 | 982.96 | 588,056 |
| Mar 06, 2024 | 982.00 | 988.05 | 978.12 | 985.00 | 984.96 | 240,325 |
| Mar 05, 2024 | 976.00 | 983.00 | 973.00 | 978.00 | 977.96 | 533,602 |
| Mar 04, 2024 | 985.00 | 988.00 | 978.71 | 982.00 | 981.96 | 566,710 |
| Mar 01, 2024 | 987.00 | 990.90 | 981.00 | 988.00 | 987.96 | 327,369 |
| Feb 29, 2024 | 982.00 | 984.91 | 977.41 | 982.00 | 981.96 | 490,055 |
| Feb 28, 2024 | 983.00 | 985.00 | 978.00 | 981.00 | 980.96 | 274,602 |
| Feb 27, 2024 | 988.00 | 988.00 | 981.00 | 983.00 | 982.96 | 280,012 |
| Feb 26, 2024 | 991.00 | 992.00 | 983.40 | 987.00 | 986.96 | 413,442 |
| Feb 23, 2024 | 987.00 | 991.50 | 981.00 | 988.00 | 987.96 | 831,597 |
| Feb 22, 2024 | 982.00 | 988.00 | 978.00 | 985.00 | 984.96 | 892,934 |
| Feb 21, 2024 | 984.00 | 987.00 | 976.00 | 976.00 | 975.96 | 332,791 |
| Feb 20, 2024 | 993.00 | 993.00 | 979.00 | 982.00 | 981.96 | 460,790 |
| Feb 19, 2024 | 991.00 | 992.95 | 982.00 | 990.00 | 989.96 | 277,626 |
| Feb 16, 2024 | 982.00 | 996.00 | 982.00 | 993.00 | 992.96 | 512,173 |
| Feb 15, 2024 | 990.00 | 992.00 | 981.00 | 984.00 | 983.96 | 339,934 |
| Feb 14, 2024 | 974.00 | 987.00 | 974.00 | 982.00 | 981.96 | 299,047 |
| Feb 13, 2024 | 987.00 | 991.00 | 973.00 | 976.00 | 975.96 | 392,004 |
| Feb 12, 2024 | 994.00 | 1,000.00 | 983.00 | 995.00 | 994.96 | 435,713 |
| Feb 09, 2024 | 989.00 | 991.00 | 984.00 | 985.00 | 984.96 | 257,416 |
| Feb 08, 2024 | 983.00 | 996.75 | 980.00 | 984.00 | 983.96 | 623,673 |
| Feb 07, 2024 | 982.00 | 990.00 | 979.00 | 987.00 | 986.96 | 249,691 |
| Feb 06, 2024 | 990.00 | 993.00 | 982.00 | 990.00 | 989.96 | 312,489 |
| Feb 05, 2024 | 985.00 | 994.00 | 978.29 | 980.00 | 979.96 | 440,633 |
| Feb 02, 2024 | 970.00 | 983.00 | 970.00 | 979.00 | 978.96 | 496,309 |
| Feb 01, 2024 | 968.00 | 977.00 | 962.00 | 965.00 | 964.96 | 325,048 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.