Finsbury Growth & Income Ord (FGT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:53PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 828.00 | 829.40 | 820.20 | 822.24 | 822.24 | 148,336 |
| 23 Apr 2024 | 822.00 | 828.28 | 820.36 | 824.00 | 824.00 | 443,089 |
| 22 Apr 2024 | 816.00 | 824.00 | 816.00 | 823.00 | 823.00 | 612,548 |
| 19 Apr 2024 | 812.00 | 813.00 | 803.73 | 813.00 | 813.00 | 502,866 |
| 18 Apr 2024 | 820.00 | 820.00 | 809.00 | 814.00 | 814.00 | 565,403 |
| 17 Apr 2024 | 806.00 | 819.00 | 806.00 | 814.00 | 814.00 | 508,209 |
| 16 Apr 2024 | 817.00 | 817.00 | 808.84 | 812.00 | 812.00 | 773,086 |
| 15 Apr 2024 | 820.00 | 828.00 | 820.00 | 825.00 | 825.00 | 663,038 |
| 12 Apr 2024 | 830.00 | 832.26 | 822.00 | 827.00 | 827.00 | 702,096 |
| 11 Apr 2024 | 823.00 | 828.00 | 821.00 | 828.00 | 828.00 | 655,444 |
| 10 Apr 2024 | 828.00 | 833.00 | 821.00 | 828.00 | 828.00 | 849,177 |
| 09 Apr 2024 | 831.00 | 831.00 | 822.94 | 825.00 | 825.00 | 788,477 |
| 08 Apr 2024 | 832.00 | 832.00 | 822.25 | 831.00 | 831.00 | 916,889 |
| 05 Apr 2024 | 835.00 | 835.00 | 825.00 | 832.00 | 832.00 | 672,060 |
| 04 Apr 2024 | 839.00 | 839.00 | 834.00 | 838.00 | 838.00 | 789,017 |
| 04 Apr 2024 | 0.088 Dividend | |||||
| 03 Apr 2024 | 847.00 | 851.28 | 834.40 | 846.00 | 845.91 | 981,327 |
| 02 Apr 2024 | 861.00 | 864.00 | 848.00 | 848.00 | 847.91 | 388,966 |
| 28 Mar 2024 | 859.00 | 864.00 | 858.00 | 864.00 | 863.91 | 766,032 |
| 27 Mar 2024 | 849.00 | 863.00 | 849.00 | 863.00 | 862.91 | 642,762 |
| 26 Mar 2024 | 854.00 | 860.00 | 850.17 | 860.00 | 859.91 | 761,535 |
| 25 Mar 2024 | 855.00 | 857.18 | 853.00 | 856.00 | 855.91 | 791,657 |
| 22 Mar 2024 | 855.00 | 861.00 | 849.24 | 860.00 | 859.91 | 785,796 |
| 21 Mar 2024 | 849.00 | 856.00 | 842.61 | 856.00 | 855.91 | 571,212 |
| 20 Mar 2024 | 846.00 | 846.00 | 837.10 | 843.00 | 842.91 | 785,970 |
| 19 Mar 2024 | 844.00 | 847.00 | 832.55 | 842.00 | 841.91 | 1,099,639 |
| 18 Mar 2024 | 847.00 | 847.92 | 838.00 | 847.00 | 846.91 | 684,903 |
| 15 Mar 2024 | 848.00 | 849.00 | 839.27 | 848.00 | 847.91 | 1,010,842 |
| 14 Mar 2024 | 853.00 | 857.00 | 847.60 | 850.00 | 849.91 | 741,973 |
| 13 Mar 2024 | 855.00 | 857.50 | 851.00 | 853.00 | 852.91 | 872,600 |
| 12 Mar 2024 | 855.00 | 861.00 | 847.78 | 855.00 | 854.91 | 720,947 |
| 11 Mar 2024 | 856.00 | 856.85 | 848.00 | 853.00 | 852.91 | 697,377 |
| 08 Mar 2024 | 857.00 | 864.00 | 854.00 | 859.00 | 858.91 | 527,269 |
| 07 Mar 2024 | 858.00 | 862.00 | 854.00 | 862.00 | 861.91 | 550,164 |
| 06 Mar 2024 | 856.00 | 862.00 | 854.26 | 862.00 | 861.91 | 484,609 |
| 05 Mar 2024 | 857.00 | 858.00 | 852.07 | 856.00 | 855.91 | 481,991 |
| 04 Mar 2024 | 855.00 | 865.00 | 854.00 | 860.00 | 859.91 | 576,715 |
| 01 Mar 2024 | 859.00 | 867.00 | 855.18 | 863.00 | 862.91 | 623,951 |
| 29 Feb 2024 | 863.00 | 866.00 | 855.69 | 860.00 | 859.91 | 454,687 |
| 28 Feb 2024 | 862.00 | 864.08 | 853.00 | 857.00 | 856.91 | 884,415 |
| 27 Feb 2024 | 859.00 | 864.75 | 854.52 | 862.00 | 861.91 | 446,576 |
| 26 Feb 2024 | 854.00 | 864.00 | 854.00 | 863.00 | 862.91 | 663,363 |
| 23 Feb 2024 | 858.00 | 865.00 | 857.54 | 865.00 | 864.91 | 908,358 |
| 22 Feb 2024 | 854.00 | 864.00 | 850.69 | 864.00 | 863.91 | 800,665 |
| 21 Feb 2024 | 855.00 | 856.00 | 849.00 | 856.00 | 855.91 | 689,532 |
| 20 Feb 2024 | 855.00 | 858.00 | 847.00 | 855.00 | 854.91 | 753,310 |
| 19 Feb 2024 | 859.00 | 859.00 | 847.84 | 856.00 | 855.91 | 584,923 |
| 16 Feb 2024 | 852.00 | 857.00 | 849.50 | 857.00 | 856.91 | 707,985 |
| 15 Feb 2024 | 848.00 | 851.02 | 844.00 | 849.00 | 848.91 | 665,364 |
| 14 Feb 2024 | 840.00 | 847.00 | 837.03 | 847.00 | 846.91 | 634,999 |
| 13 Feb 2024 | 850.00 | 853.00 | 834.00 | 843.00 | 842.91 | 664,309 |
| 12 Feb 2024 | 846.00 | 852.07 | 846.00 | 852.00 | 851.91 | 895,439 |
| 09 Feb 2024 | 845.00 | 850.00 | 841.00 | 850.00 | 849.91 | 795,711 |
| 08 Feb 2024 | 840.00 | 850.00 | 840.00 | 848.00 | 847.91 | 815,843 |
| 07 Feb 2024 | 849.00 | 849.00 | 842.17 | 845.00 | 844.91 | 976,738 |
| 06 Feb 2024 | 846.00 | 850.00 | 841.00 | 845.00 | 844.91 | 1,084,599 |
| 05 Feb 2024 | 844.00 | 849.45 | 840.32 | 847.00 | 846.91 | 675,555 |
| 02 Feb 2024 | 841.00 | 846.00 | 840.60 | 846.00 | 845.91 | 829,204 |
| 01 Feb 2024 | 842.00 | 842.00 | 835.97 | 839.00 | 838.91 | 1,052,125 |
| 31 Jan 2024 | 842.00 | 842.59 | 835.00 | 841.00 | 840.91 | 872,910 |
| 30 Jan 2024 | 836.00 | 844.00 | 835.00 | 838.00 | 837.91 | 2,917,108 |
| 29 Jan 2024 | 840.00 | 846.00 | 835.00 | 836.00 | 835.91 | 942,648 |
| 26 Jan 2024 | 835.00 | 845.00 | 832.63 | 845.00 | 844.91 | 707,662 |
| 25 Jan 2024 | 828.00 | 833.00 | 826.00 | 829.00 | 828.91 | 597,987 |
| 24 Jan 2024 | 831.00 | 832.80 | 827.38 | 829.00 | 828.91 | 1,365,972 |
| 23 Jan 2024 | 831.00 | 835.00 | 823.50 | 830.00 | 829.91 | 1,070,739 |
| 22 Jan 2024 | 834.00 | 837.00 | 826.20 | 833.00 | 832.91 | 2,322,494 |
| 19 Jan 2024 | 829.00 | 836.00 | 828.59 | 830.00 | 829.91 | 1,105,371 |
| 18 Jan 2024 | 827.00 | 835.00 | 827.00 | 833.00 | 832.91 | 1,160,099 |
| 17 Jan 2024 | 828.00 | 833.00 | 827.00 | 833.00 | 832.91 | 451,370 |
| 16 Jan 2024 | 835.00 | 842.00 | 832.29 | 840.00 | 839.91 | 409,191 |
| 15 Jan 2024 | 835.51 | 840.00 | 833.00 | 837.00 | 836.91 | 554,399 |
| 12 Jan 2024 | 838.00 | 842.00 | 834.48 | 838.00 | 837.91 | 668,298 |
| 11 Jan 2024 | 845.00 | 849.00 | 836.00 | 839.00 | 838.91 | 912,660 |
| 10 Jan 2024 | 840.00 | 842.00 | 827.00 | 838.00 | 837.91 | 427,843 |
| 09 Jan 2024 | 841.00 | 844.00 | 831.55 | 839.00 | 838.91 | 417,562 |
| 08 Jan 2024 | 827.00 | 839.00 | 826.16 | 839.00 | 838.91 | 498,281 |
| 05 Jan 2024 | 835.00 | 835.00 | 824.00 | 833.00 | 832.91 | 520,325 |
| 04 Jan 2024 | 838.00 | 844.00 | 830.00 | 835.00 | 834.91 | 901,025 |
| 03 Jan 2024 | 847.00 | 848.00 | 834.00 | 834.00 | 833.91 | 476,003 |
| 02 Jan 2024 | 853.00 | 861.00 | 843.63 | 845.00 | 844.91 | 503,979 |
| 29 Dec 2023 | 857.00 | 859.60 | 854.79 | 857.00 | 856.91 | 93,144 |
| 28 Dec 2023 | 854.00 | 860.00 | 852.03 | 860.00 | 859.91 | 354,313 |
| 27 Dec 2023 | 855.00 | 860.50 | 853.60 | 854.00 | 853.91 | 136,866 |
| 22 Dec 2023 | 853.00 | 857.00 | 850.82 | 852.00 | 851.91 | 75,652 |
| 21 Dec 2023 | 853.00 | 857.52 | 851.00 | 856.00 | 855.91 | 201,404 |
| 20 Dec 2023 | 862.00 | 862.00 | 851.00 | 860.00 | 859.91 | 600,053 |
| 19 Dec 2023 | 858.00 | 859.00 | 847.54 | 852.00 | 851.91 | 494,189 |
| 18 Dec 2023 | 853.00 | 856.00 | 847.75 | 848.00 | 847.91 | 249,110 |
| 15 Dec 2023 | 862.00 | 863.00 | 841.00 | 851.00 | 850.91 | 666,198 |
| 14 Dec 2023 | 852.00 | 866.00 | 851.00 | 857.00 | 856.91 | 884,695 |
| 13 Dec 2023 | 845.00 | 851.00 | 843.00 | 848.00 | 847.91 | 492,295 |
| 12 Dec 2023 | 847.00 | 848.00 | 839.72 | 844.00 | 843.91 | 1,084,087 |
| 11 Dec 2023 | 841.00 | 845.00 | 837.00 | 845.00 | 844.91 | 674,505 |
| 08 Dec 2023 | 831.00 | 845.00 | 831.00 | 844.00 | 843.91 | 500,613 |
| 07 Dec 2023 | 835.00 | 836.25 | 829.00 | 833.00 | 832.91 | 286,292 |
| 06 Dec 2023 | 821.00 | 835.00 | 820.00 | 834.00 | 833.91 | 478,253 |
| 05 Dec 2023 | 822.00 | 828.00 | 818.00 | 828.00 | 827.91 | 959,955 |
| 04 Dec 2023 | 828.00 | 828.00 | 817.00 | 821.00 | 820.91 | 401,533 |
| 01 Dec 2023 | 820.00 | 825.00 | 815.00 | 825.00 | 824.91 | 472,815 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.