F&C Investment Trust PLC (LON:FCIT)
London · Delayed Price · Currency is GBP 1,171.00
+9.00 (0.77%)
Aug 22, 2025, 4:35 PM BST
F&C Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,156.00 | 1,173.95 | 1,156.00 | 1,171.00 | 1,171.00 | 0.77% | 213,904 |
| Aug 21, 2025 | 1,161.00 | 1,166.00 | 1,154.00 | 1,162.00 | 1,162.00 | - | 269,900 |
| Aug 20, 2025 | 1,160.00 | 1,163.00 | 1,155.00 | 1,162.00 | 1,162.00 | -0.09% | 340,319 |
| Aug 19, 2025 | 1,166.00 | 1,167.00 | 1,161.00 | 1,163.00 | 1,163.00 | - | 384,631 |
| Aug 18, 2025 | 1,159.00 | 1,164.00 | 1,157.00 | 1,163.00 | 1,163.00 | 0.17% | 257,743 |
| Aug 15, 2025 | 1,175.00 | 1,175.00 | 1,159.47 | 1,161.00 | 1,161.00 | -0.09% | 313,884 |
| Aug 14, 2025 | 1,165.00 | 1,165.92 | 1,158.13 | 1,162.00 | 1,162.00 | - | 286,304 |
| Aug 13, 2025 | 1,163.00 | 1,165.00 | 1,159.00 | 1,162.00 | 1,162.00 | 0.26% | 377,490 |
| Aug 12, 2025 | 1,163.00 | 1,163.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.43% | 255,354 |
| Aug 11, 2025 | 1,155.00 | 1,161.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.35% | 271,899 |
| Aug 8, 2025 | 1,164.00 | 1,164.00 | 1,150.00 | 1,158.00 | 1,158.00 | 0.35% | 321,586 |
| Aug 7, 2025 | 1,164.00 | 1,167.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.35% | 408,134 |
| Aug 6, 2025 | 1,165.00 | 1,166.00 | 1,156.00 | 1,158.00 | 1,158.00 | - | 441,879 |
| Aug 5, 2025 | 1,163.00 | 1,168.00 | 1,157.00 | 1,158.00 | 1,158.00 | - | 557,415 |
| Aug 4, 2025 | 1,154.00 | 1,162.00 | 1,154.00 | 1,158.00 | 1,158.00 | -0.17% | 424,111 |
| Aug 1, 2025 | 1,162.00 | 1,169.00 | 1,149.60 | 1,160.00 | 1,160.00 | -1.53% | 381,285 |
| Jul 31, 2025 | 1,169.00 | 1,180.00 | 1,169.00 | 1,178.00 | 1,178.00 | 0.94% | 286,136 |
| Jul 30, 2025 | 1,170.00 | 1,170.00 | 1,162.00 | 1,167.00 | 1,167.00 | 0.09% | 219,337 |
| Jul 29, 2025 | 1,160.00 | 1,170.02 | 1,160.00 | 1,166.00 | 1,166.00 | 0.60% | 343,408 |
| Jul 28, 2025 | 1,172.00 | 1,172.00 | 1,158.42 | 1,159.00 | 1,159.00 | -0.17% | 301,581 |
| Jul 25, 2025 | 1,159.00 | 1,163.16 | 1,153.00 | 1,161.00 | 1,161.00 | 0.35% | 212,382 |
| Jul 24, 2025 | 1,158.00 | 1,164.00 | 1,153.00 | 1,157.00 | 1,157.00 | 0.26% | 354,375 |
| Jul 23, 2025 | 1,148.00 | 1,157.00 | 1,148.00 | 1,154.00 | 1,154.00 | 0.44% | 576,824 |
| Jul 22, 2025 | 1,143.00 | 1,152.00 | 1,143.00 | 1,149.00 | 1,149.00 | -0.35% | 291,107 |
| Jul 21, 2025 | 1,141.00 | 1,153.00 | 1,141.00 | 1,153.00 | 1,153.00 | 0.52% | 288,952 |
| Jul 18, 2025 | 1,149.00 | 1,150.00 | 1,143.00 | 1,147.00 | 1,147.00 | -0.09% | 329,465 |
| Jul 17, 2025 | 1,144.00 | 1,148.71 | 1,139.20 | 1,148.00 | 1,148.00 | 1.41% | 214,551 |
| Jul 16, 2025 | 1,130.00 | 1,139.34 | 1,130.00 | 1,132.00 | 1,132.00 | -0.61% | 286,342 |
| Jul 15, 2025 | 1,139.00 | 1,146.00 | 1,133.80 | 1,139.00 | 1,139.00 | 0.18% | 395,524 |
| Jul 14, 2025 | 1,126.00 | 1,138.00 | 1,126.00 | 1,137.00 | 1,137.00 | 0.26% | 287,030 |
| Jul 11, 2025 | 1,137.00 | 1,137.00 | 1,130.00 | 1,134.00 | 1,134.00 | -0.18% | 222,856 |
| Jul 10, 2025 | 1,127.00 | 1,138.00 | 1,122.24 | 1,136.00 | 1,136.00 | 0.89% | 379,118 |
| Jul 9, 2025 | 1,124.00 | 1,126.00 | 1,117.00 | 1,126.00 | 1,126.00 | 0.72% | 344,406 |
| Jul 8, 2025 | 1,118.00 | 1,123.00 | 1,116.98 | 1,118.00 | 1,118.00 | 0.18% | 417,001 |
| Jul 7, 2025 | 1,113.00 | 1,122.02 | 1,113.00 | 1,116.00 | 1,116.00 | -0.09% | 256,242 |
| Jul 4, 2025 | 1,122.00 | 1,122.00 | 1,113.00 | 1,117.00 | 1,117.00 | -0.62% | 162,329 |
| Jul 3, 2025 | 1,124.00 | 1,125.00 | 1,113.00 | 1,124.00 | 1,124.00 | 0.18% | 251,623 |
| Jul 2, 2025 | 1,112.00 | 1,124.00 | 1,109.00 | 1,122.00 | 1,118.20 | 0.90% | 229,654 |
| Jul 1, 2025 | 1,112.00 | 1,115.00 | 1,105.00 | 1,112.00 | 1,108.23 | 0.36% | 188,105 |
| Jun 30, 2025 | 1,106.00 | 1,112.21 | 1,105.31 | 1,108.00 | 1,104.25 | -0.09% | 462,707 |
| Jun 27, 2025 | 1,093.00 | 1,112.00 | 1,093.00 | 1,109.00 | 1,105.24 | 0.91% | 255,138 |
| Jun 26, 2025 | 1,098.00 | 1,100.00 | 1,092.00 | 1,099.00 | 1,095.28 | -0.09% | 357,908 |
| Jun 25, 2025 | 1,099.00 | 1,103.00 | 1,096.00 | 1,100.00 | 1,096.27 | 0.09% | 299,332 |
| Jun 24, 2025 | 1,099.00 | 1,101.00 | 1,090.37 | 1,099.00 | 1,095.28 | 1.01% | 275,277 |
| Jun 23, 2025 | 1,082.00 | 1,091.34 | 1,078.00 | 1,088.00 | 1,084.32 | 0.37% | 305,009 |
| Jun 20, 2025 | 1,089.00 | 1,094.00 | 1,084.00 | 1,084.00 | 1,080.33 | -0.18% | 429,541 |
| Jun 19, 2025 | 1,094.00 | 1,095.00 | 1,083.00 | 1,086.00 | 1,082.32 | -0.91% | 276,496 |
| Jun 18, 2025 | 1,096.00 | 1,099.00 | 1,092.00 | 1,096.00 | 1,092.29 | 0.18% | 323,174 |
| Jun 17, 2025 | 1,093.00 | 1,095.00 | 1,085.37 | 1,094.00 | 1,090.29 | 0.37% | 342,988 |
| Jun 16, 2025 | 1,088.00 | 1,095.00 | 1,082.00 | 1,090.00 | 1,086.31 | 0.28% | 204,949 |