F&C Investment Trust PLC (LON:FCIT)
London · Delayed Price · Currency is GBP · Price in GBX 328.75
-4.40 (-1.32%)
May 15, 2026, 2:25 PM GMT
F&C Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 333.15 | 333.70 | 330.75 | 330.75 | - | -0.72% | 134,375 |
| May 14, 2026 | 325.80 | 333.80 | 325.80 | 333.15 | 333.15 | 1.46% | 1,386,972 |
| May 13, 2026 | 328.00 | 330.45 | 328.00 | 328.35 | 328.35 | 0.35% | 1,323,541 |
| May 12, 2026 | 329.80 | 331.35 | 326.45 | 327.20 | 327.20 | -0.55% | 1,509,148 |
| May 11, 2026 | 333.00 | 335.00 | 326.65 | 329.00 | 329.00 | -0.15% | 720,512 |
| May 8, 2026 | 329.25 | 331.25 | 328.25 | 329.50 | 329.50 | -0.08% | 1,675,940 |
| May 7, 2026 | 328.75 | 333.00 | 328.75 | 329.75 | 329.75 | 0.15% | 2,264,436 |
| May 6, 2026 | 326.50 | 330.50 | 325.45 | 329.25 | 329.25 | 1.62% | 2,207,044 |
| May 5, 2026 | 322.50 | 324.25 | 321.23 | 324.00 | 324.00 | 0.39% | 4,650,768 |
| May 1, 2026 | 322.00 | 323.25 | 319.50 | 322.75 | 322.75 | 0.55% | 3,620,152 |
| Apr 30, 2026 | 317.75 | 322.50 | 317.50 | 321.00 | 321.00 | 0.55% | 2,336,552 |
| Apr 29, 2026 | 318.75 | 321.25 | 318.75 | 319.25 | 319.25 | 0.08% | 1,335,468 |
| Apr 28, 2026 | 322.25 | 322.75 | 319.00 | 319.00 | 319.00 | -0.70% | 1,360,384 |
| Apr 27, 2026 | 322.75 | 322.75 | 320.50 | 321.25 | 321.25 | 0.08% | 1,496,452 |
| Apr 24, 2026 | 318.00 | 322.00 | 318.00 | 321.00 | 321.00 | -0.47% | 2,186,420 |
| Apr 23, 2026 | 323.75 | 323.75 | 319.67 | 322.50 | 322.50 | - | 1,057,216 |
| Apr 22, 2026 | 323.00 | 324.25 | 322.00 | 322.50 | 322.50 | 0.08% | 1,235,768 |
| Apr 21, 2026 | 323.75 | 325.50 | 322.25 | 322.25 | 322.25 | -0.15% | 1,278,656 |
| Apr 20, 2026 | 327.75 | 327.75 | 322.75 | 322.75 | 322.75 | -0.77% | 1,371,776 |
| Apr 17, 2026 | 324.75 | 327.50 | 321.75 | 325.25 | 325.25 | 1.25% | 3,330,348 |
| Apr 16, 2026 | 323.75 | 325.25 | 321.25 | 321.25 | 321.25 | -0.62% | 1,484,260 |
| Apr 15, 2026 | 321.50 | 323.25 | 321.17 | 323.25 | 323.25 | 0.54% | 1,903,880 |
| Apr 14, 2026 | 319.50 | 321.50 | 318.75 | 321.50 | 321.50 | 0.94% | 1,486,512 |
| Apr 13, 2026 | 317.00 | 318.50 | 315.00 | 318.50 | 318.50 | 0.47% | 2,951,456 |
| Apr 10, 2026 | 317.50 | 320.75 | 317.00 | 317.00 | 317.00 | 0.16% | 2,079,548 |
| Apr 9, 2026 | 322.75 | 322.75 | 316.50 | 316.50 | 316.50 | -1.09% | 1,266,024 |
| Apr 8, 2026 | 320.00 | 326.25 | 317.22 | 320.00 | 318.70 | 3.73% | 3,278,500 |
| Apr 7, 2026 | 308.75 | 313.45 | 307.88 | 308.50 | 307.25 | -0.32% | 2,144,452 |
| Apr 2, 2026 | 306.00 | 311.75 | 304.25 | 309.50 | 308.24 | 0.16% | 3,035,056 |
| Apr 1, 2026 | 306.75 | 310.00 | 305.50 | 309.00 | 307.74 | 2.74% | 2,357,052 |
| Mar 31, 2026 | 298.75 | 303.50 | 298.75 | 300.75 | 299.53 | 0.17% | 2,179,580 |
| Mar 30, 2026 | 297.50 | 301.20 | 297.50 | 300.25 | 299.03 | 0.33% | 1,966,924 |
| Mar 27, 2026 | 303.00 | 304.25 | 298.50 | 299.25 | 298.03 | -1.16% | 1,304,128 |
| Mar 26, 2026 | 304.50 | 304.75 | 301.97 | 302.75 | 301.52 | -1.06% | 1,352,832 |
| Mar 25, 2026 | 302.00 | 306.00 | 302.00 | 306.00 | 304.76 | 1.24% | 2,148,648 |
| Mar 24, 2026 | 301.25 | 302.75 | 297.92 | 302.25 | 301.02 | -0.08% | 1,872,908 |
| Mar 23, 2026 | 297.25 | 305.45 | 292.71 | 302.50 | 301.27 | 0.58% | 3,788,348 |
| Mar 20, 2026 | 304.50 | 304.50 | 300.25 | 300.75 | 299.53 | -0.91% | 2,602,624 |
| Mar 19, 2026 | 302.50 | 305.75 | 301.50 | 303.50 | 302.27 | -1.38% | 2,502,508 |
| Mar 18, 2026 | 311.00 | 311.25 | 307.00 | 307.75 | 306.50 | -0.65% | 4,599,484 |
| Mar 17, 2026 | 305.25 | 310.50 | 305.25 | 309.75 | 308.49 | 1.06% | 3,918,196 |
| Mar 16, 2026 | 306.00 | 308.75 | 304.00 | 306.50 | 305.25 | 0.66% | 1,736,544 |
| Mar 13, 2026 | 302.25 | 307.75 | 302.25 | 304.50 | 303.26 | -0.41% | 1,770,624 |
| Mar 12, 2026 | 304.25 | 307.01 | 303.88 | 305.75 | 304.51 | -0.41% | 2,468,976 |
| Mar 11, 2026 | 309.00 | 309.50 | 305.88 | 307.00 | 305.75 | -0.81% | 2,899,732 |
| Mar 10, 2026 | 307.75 | 309.50 | 305.73 | 309.50 | 308.24 | 1.89% | 1,713,184 |
| Mar 9, 2026 | 300.00 | 303.75 | 295.50 | 303.75 | 302.52 | 0.08% | 7,667,836 |
| Mar 6, 2026 | 310.75 | 311.75 | 303.03 | 303.50 | 302.27 | -2.10% | 1,772,696 |
| Mar 5, 2026 | 313.25 | 316.25 | 310.00 | 310.00 | 308.74 | -1.59% | 1,686,376 |
| Mar 4, 2026 | 308.00 | 315.00 | 308.00 | 315.00 | 313.72 | 1.69% | 2,403,516 |