Finsbury Growth & Income Ord (FGT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 842.00 | 850.00 | 837.00 | 840.00 | 840.00 | 659,551 |
| Jun 27, 2024 | 848.00 | 849.00 | 841.00 | 846.00 | 846.00 | 541,251 |
| Jun 26, 2024 | 844.00 | 850.24 | 842.00 | 848.00 | 848.00 | 853,458 |
| Jun 25, 2024 | 849.00 | 853.00 | 844.71 | 848.00 | 848.00 | 764,061 |
| Jun 24, 2024 | 843.00 | 853.00 | 843.00 | 850.00 | 850.00 | 707,977 |
| Jun 21, 2024 | 842.00 | 851.00 | 842.00 | 851.00 | 851.00 | 1,062,176 |
| Jun 20, 2024 | 841.00 | 852.00 | 841.00 | 852.00 | 852.00 | 644,802 |
| Jun 19, 2024 | 846.00 | 846.00 | 839.00 | 846.00 | 846.00 | 836,360 |
| Jun 18, 2024 | 838.00 | 845.00 | 836.00 | 845.00 | 845.00 | 812,344 |
| Jun 17, 2024 | 835.00 | 845.00 | 833.17 | 842.00 | 842.00 | 672,521 |
| Jun 14, 2024 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | 692,055 |
| Jun 13, 2024 | 848.00 | 850.00 | 838.00 | 838.00 | 838.00 | 781,001 |
| Jun 12, 2024 | 830.00 | 849.00 | 829.80 | 849.00 | 849.00 | 698,632 |
| Jun 11, 2024 | 842.00 | 842.00 | 829.60 | 838.00 | 838.00 | 621,163 |
| Jun 10, 2024 | 838.00 | 845.00 | 835.00 | 839.00 | 839.00 | 744,229 |
| Jun 07, 2024 | 855.00 | 856.00 | 844.41 | 850.00 | 850.00 | 580,912 |
| Jun 06, 2024 | 843.00 | 854.00 | 841.00 | 853.00 | 853.00 | 719,006 |
| Jun 05, 2024 | 832.00 | 845.00 | 830.05 | 845.00 | 845.00 | 940,835 |
| Jun 04, 2024 | 830.00 | 836.00 | 823.52 | 833.00 | 833.00 | 1,929,298 |
| Jun 03, 2024 | 837.00 | 844.00 | 830.00 | 832.00 | 832.00 | 1,267,889 |
| May 31, 2024 | 831.00 | 836.00 | 827.25 | 835.00 | 835.00 | 1,028,076 |
| May 30, 2024 | 829.00 | 834.00 | 825.98 | 834.00 | 834.00 | 762,770 |
| May 29, 2024 | 840.00 | 842.34 | 826.00 | 832.00 | 832.00 | 1,029,016 |
| May 28, 2024 | 855.00 | 855.95 | 840.00 | 842.00 | 842.00 | 650,010 |
| May 24, 2024 | 843.00 | 857.31 | 843.00 | 856.00 | 856.00 | 582,392 |
| May 23, 2024 | 850.00 | 856.00 | 843.00 | 856.00 | 856.00 | 691,022 |
| May 22, 2024 | 845.00 | 849.00 | 843.00 | 845.00 | 845.00 | 503,811 |
| May 21, 2024 | 847.00 | 850.00 | 841.00 | 850.00 | 850.00 | 884,191 |
| May 20, 2024 | 855.00 | 858.97 | 847.00 | 847.00 | 847.00 | 334,905 |
| May 17, 2024 | 862.00 | 862.48 | 850.00 | 854.00 | 854.00 | 695,132 |
| May 16, 2024 | 859.00 | 863.17 | 848.30 | 857.00 | 857.00 | 532,191 |
| May 15, 2024 | 858.00 | 864.00 | 856.37 | 861.00 | 861.00 | 320,438 |
| May 14, 2024 | 856.00 | 857.03 | 851.00 | 856.00 | 856.00 | 375,487 |
| May 13, 2024 | 859.00 | 860.78 | 851.00 | 851.00 | 851.00 | 618,506 |
| May 10, 2024 | 853.00 | 858.48 | 851.00 | 856.00 | 856.00 | 732,451 |
| May 09, 2024 | 857.00 | 857.00 | 847.55 | 855.00 | 855.00 | 1,062,522 |
| May 08, 2024 | 846.00 | 855.04 | 846.00 | 851.00 | 851.00 | 203,043 |
| May 07, 2024 | 843.00 | 850.00 | 838.00 | 848.00 | 848.00 | 377,267 |
| May 03, 2024 | 825.00 | 840.00 | 825.00 | 840.00 | 840.00 | 583,503 |
| May 02, 2024 | 820.00 | 830.00 | 821.00 | 830.00 | 830.00 | 523,640 |
| May 01, 2024 | 821.00 | 827.00 | 819.59 | 822.00 | 822.00 | 364,992 |
| Apr 30, 2024 | 820.00 | 829.00 | 819.00 | 829.00 | 829.00 | 749,148 |
| Apr 29, 2024 | 823.00 | 827.20 | 819.00 | 824.00 | 824.00 | 523,852 |
| Apr 26, 2024 | 822.00 | 824.00 | 817.00 | 824.00 | 824.00 | 808,074 |
| Apr 25, 2024 | 820.00 | 820.00 | 809.22 | 814.00 | 814.00 | 629,652 |
| Apr 24, 2024 | 828.00 | 829.40 | 816.00 | 819.00 | 819.00 | 563,646 |
| Apr 23, 2024 | 822.00 | 828.28 | 820.36 | 824.00 | 824.00 | 443,089 |
| Apr 22, 2024 | 816.00 | 824.00 | 816.00 | 823.00 | 823.00 | 612,548 |
| Apr 19, 2024 | 812.00 | 813.00 | 803.73 | 813.00 | 813.00 | 502,866 |
| Apr 18, 2024 | 820.00 | 820.00 | 809.00 | 814.00 | 814.00 | 565,403 |
| Apr 17, 2024 | 806.00 | 819.00 | 806.00 | 814.00 | 814.00 | 508,209 |
| Apr 16, 2024 | 817.00 | 817.00 | 808.84 | 812.00 | 812.00 | 773,086 |
| Apr 15, 2024 | 820.00 | 828.00 | 820.00 | 825.00 | 825.00 | 663,038 |
| Apr 12, 2024 | 830.00 | 832.26 | 822.00 | 827.00 | 827.00 | 702,096 |
| Apr 11, 2024 | 823.00 | 828.00 | 821.00 | 828.00 | 828.00 | 655,444 |
| Apr 10, 2024 | 828.00 | 833.00 | 821.00 | 828.00 | 828.00 | 849,177 |
| Apr 09, 2024 | 831.00 | 831.00 | 822.94 | 825.00 | 825.00 | 788,477 |
| Apr 08, 2024 | 832.00 | 832.00 | 822.25 | 831.00 | 831.00 | 916,889 |
| Apr 05, 2024 | 835.00 | 835.00 | 825.00 | 832.00 | 832.00 | 672,060 |
| Apr 04, 2024 | 839.00 | 839.00 | 834.00 | 838.00 | 838.00 | 789,017 |
| Apr 04, 2024 | 0.088 Dividend | |||||
| Apr 03, 2024 | 847.00 | 851.28 | 834.40 | 846.00 | 845.91 | 981,327 |
| Apr 02, 2024 | 861.00 | 864.00 | 848.00 | 848.00 | 847.91 | 388,966 |
| Mar 28, 2024 | 859.00 | 864.00 | 858.00 | 864.00 | 863.91 | 766,032 |
| Mar 27, 2024 | 849.00 | 863.00 | 849.00 | 863.00 | 862.91 | 642,762 |
| Mar 26, 2024 | 854.00 | 860.00 | 850.17 | 860.00 | 859.91 | 761,535 |
| Mar 25, 2024 | 855.00 | 857.18 | 853.00 | 856.00 | 855.91 | 791,657 |
| Mar 22, 2024 | 855.00 | 861.00 | 849.24 | 860.00 | 859.91 | 785,796 |
| Mar 21, 2024 | 849.00 | 856.00 | 842.61 | 856.00 | 855.91 | 571,212 |
| Mar 20, 2024 | 846.00 | 846.00 | 837.10 | 843.00 | 842.91 | 785,970 |
| Mar 19, 2024 | 844.00 | 847.00 | 832.55 | 842.00 | 841.91 | 1,099,639 |
| Mar 18, 2024 | 847.00 | 847.92 | 838.00 | 847.00 | 846.91 | 684,903 |
| Mar 15, 2024 | 848.00 | 849.00 | 839.27 | 848.00 | 847.91 | 1,010,842 |
| Mar 14, 2024 | 853.00 | 857.00 | 847.60 | 850.00 | 849.91 | 741,973 |
| Mar 13, 2024 | 855.00 | 857.50 | 851.00 | 853.00 | 852.91 | 872,600 |
| Mar 12, 2024 | 855.00 | 861.00 | 847.78 | 855.00 | 854.91 | 720,947 |
| Mar 11, 2024 | 856.00 | 856.85 | 848.00 | 853.00 | 852.91 | 697,377 |
| Mar 08, 2024 | 857.00 | 864.00 | 854.00 | 859.00 | 858.91 | 527,269 |
| Mar 07, 2024 | 858.00 | 862.00 | 854.00 | 862.00 | 861.91 | 550,164 |
| Mar 06, 2024 | 856.00 | 862.00 | 854.26 | 862.00 | 861.91 | 484,609 |
| Mar 05, 2024 | 857.00 | 858.00 | 852.07 | 856.00 | 855.91 | 481,991 |
| Mar 04, 2024 | 855.00 | 865.00 | 854.00 | 860.00 | 859.91 | 576,715 |
| Mar 01, 2024 | 859.00 | 867.00 | 855.18 | 863.00 | 862.91 | 623,951 |
| Feb 29, 2024 | 863.00 | 866.00 | 855.69 | 860.00 | 859.91 | 454,687 |
| Feb 28, 2024 | 862.00 | 864.08 | 853.00 | 857.00 | 856.91 | 884,415 |
| Feb 27, 2024 | 859.00 | 864.75 | 854.52 | 862.00 | 861.91 | 446,576 |
| Feb 26, 2024 | 854.00 | 864.00 | 854.00 | 863.00 | 862.91 | 663,363 |
| Feb 23, 2024 | 858.00 | 865.00 | 857.54 | 865.00 | 864.91 | 908,358 |
| Feb 22, 2024 | 854.00 | 864.00 | 850.69 | 864.00 | 863.91 | 800,665 |
| Feb 21, 2024 | 855.00 | 856.00 | 849.00 | 856.00 | 855.91 | 689,532 |
| Feb 20, 2024 | 855.00 | 858.00 | 847.00 | 855.00 | 854.91 | 753,310 |
| Feb 19, 2024 | 859.00 | 859.00 | 847.84 | 856.00 | 855.91 | 584,923 |
| Feb 16, 2024 | 852.00 | 857.00 | 849.50 | 857.00 | 856.91 | 707,985 |
| Feb 15, 2024 | 848.00 | 851.02 | 844.00 | 849.00 | 848.91 | 665,364 |
| Feb 14, 2024 | 840.00 | 847.00 | 837.03 | 847.00 | 846.91 | 634,999 |
| Feb 13, 2024 | 850.00 | 853.00 | 834.00 | 843.00 | 842.91 | 664,309 |
| Feb 12, 2024 | 846.00 | 852.07 | 846.00 | 852.00 | 851.91 | 895,439 |
| Feb 09, 2024 | 845.00 | 850.00 | 841.00 | 850.00 | 849.91 | 795,711 |
| Feb 08, 2024 | 840.00 | 850.00 | 840.00 | 848.00 | 847.91 | 815,843 |
| Feb 07, 2024 | 849.00 | 849.00 | 842.17 | 845.00 | 844.91 | 976,738 |
| *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.