F&C Investment Trust PLC (LON:FCIT)
London · Delayed Price · Currency is GBP · Price in GBX 1,286.33
-3.67 (-0.28%)
Apr 23, 2026, 4:04 PM GMT
F&C Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,295.00 | 1,295.00 | 1,278.68 | 1,286.34 | - | -0.28% | 169,424 |
| Apr 22, 2026 | 1,292.00 | 1,294.00 | 1,288.00 | 1,290.00 | 1,290.00 | 0.08% | 308,939 |
| Apr 21, 2026 | 1,295.00 | 1,302.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.15% | 319,664 |
| Apr 20, 2026 | 1,311.00 | 1,311.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.77% | 342,944 |
| Apr 17, 2026 | 1,299.00 | 1,310.00 | 1,287.00 | 1,301.00 | 1,301.00 | 1.25% | 832,587 |
| Apr 16, 2026 | 1,295.00 | 1,301.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.62% | 371,065 |
| Apr 15, 2026 | 1,286.00 | 1,293.00 | 1,284.70 | 1,293.00 | 1,293.00 | 0.54% | 475,970 |
| Apr 14, 2026 | 1,278.00 | 1,286.00 | 1,275.00 | 1,286.00 | 1,286.00 | 0.94% | 371,628 |
| Apr 13, 2026 | 1,268.00 | 1,274.00 | 1,260.00 | 1,274.00 | 1,274.00 | 0.47% | 737,864 |
| Apr 10, 2026 | 1,270.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.16% | 519,887 |
| Apr 9, 2026 | 1,291.00 | 1,291.00 | 1,266.00 | 1,266.00 | 1,266.00 | -1.09% | 316,506 |
| Apr 8, 2026 | 1,280.00 | 1,305.00 | 1,268.90 | 1,280.00 | 1,274.80 | 3.73% | 819,625 |
| Apr 7, 2026 | 1,235.00 | 1,253.80 | 1,231.53 | 1,234.00 | 1,228.99 | -0.32% | 536,113 |
| Apr 2, 2026 | 1,224.00 | 1,247.00 | 1,217.00 | 1,238.00 | 1,232.97 | 0.16% | 758,764 |
| Apr 1, 2026 | 1,227.00 | 1,240.00 | 1,222.00 | 1,236.00 | 1,230.98 | 2.74% | 589,263 |
| Mar 31, 2026 | 1,195.00 | 1,214.00 | 1,195.00 | 1,203.00 | 1,198.11 | 0.17% | 544,895 |
| Mar 30, 2026 | 1,190.00 | 1,204.78 | 1,190.00 | 1,201.00 | 1,196.12 | 0.33% | 491,731 |
| Mar 27, 2026 | 1,212.00 | 1,217.00 | 1,194.00 | 1,197.00 | 1,192.14 | -1.16% | 326,032 |
| Mar 26, 2026 | 1,218.00 | 1,219.00 | 1,207.88 | 1,211.00 | 1,206.08 | -1.06% | 338,208 |
| Mar 25, 2026 | 1,208.00 | 1,224.00 | 1,208.00 | 1,224.00 | 1,219.03 | 1.24% | 537,162 |
| Mar 24, 2026 | 1,205.00 | 1,211.00 | 1,191.67 | 1,209.00 | 1,204.09 | -0.08% | 468,227 |
| Mar 23, 2026 | 1,189.00 | 1,221.79 | 1,170.84 | 1,210.00 | 1,205.08 | 0.58% | 947,087 |
| Mar 20, 2026 | 1,218.00 | 1,218.00 | 1,201.00 | 1,203.00 | 1,198.11 | -0.91% | 650,656 |
| Mar 19, 2026 | 1,210.00 | 1,223.00 | 1,206.00 | 1,214.00 | 1,209.07 | -1.38% | 625,627 |
| Mar 18, 2026 | 1,244.00 | 1,245.00 | 1,228.00 | 1,231.00 | 1,226.00 | -0.65% | 1,149,871 |
| Mar 17, 2026 | 1,221.00 | 1,242.00 | 1,221.00 | 1,239.00 | 1,233.97 | 1.06% | 979,549 |
| Mar 16, 2026 | 1,224.00 | 1,235.00 | 1,216.00 | 1,226.00 | 1,221.02 | 0.66% | 434,136 |
| Mar 13, 2026 | 1,209.00 | 1,231.00 | 1,209.00 | 1,218.00 | 1,213.05 | -0.41% | 442,656 |
| Mar 12, 2026 | 1,217.00 | 1,228.03 | 1,215.51 | 1,223.00 | 1,218.03 | -0.41% | 617,244 |
| Mar 11, 2026 | 1,236.00 | 1,238.00 | 1,223.53 | 1,228.00 | 1,223.01 | -0.81% | 724,933 |
| Mar 10, 2026 | 1,231.00 | 1,238.00 | 1,222.93 | 1,238.00 | 1,232.97 | 1.89% | 428,296 |
| Mar 9, 2026 | 1,200.00 | 1,215.00 | 1,182.00 | 1,215.00 | 1,210.06 | 0.08% | 1,916,959 |
| Mar 6, 2026 | 1,243.00 | 1,247.00 | 1,212.10 | 1,214.00 | 1,209.07 | -2.10% | 443,174 |
| Mar 5, 2026 | 1,253.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,234.96 | -1.59% | 421,594 |
| Mar 4, 2026 | 1,232.00 | 1,260.00 | 1,232.00 | 1,260.00 | 1,254.88 | 1.69% | 600,879 |
| Mar 3, 2026 | 1,264.00 | 1,265.00 | 1,233.91 | 1,239.00 | 1,233.97 | -2.67% | 912,654 |
| Mar 2, 2026 | 1,270.00 | 1,279.00 | 1,262.00 | 1,273.00 | 1,267.83 | -1.24% | 585,457 |
| Feb 27, 2026 | 1,294.00 | 1,294.00 | 1,281.47 | 1,289.00 | 1,283.76 | 0.08% | 387,201 |
| Feb 26, 2026 | 1,289.00 | 1,294.00 | 1,279.00 | 1,288.00 | 1,282.77 | 0.31% | 290,211 |
| Feb 25, 2026 | 1,283.00 | 1,291.00 | 1,274.00 | 1,284.00 | 1,278.78 | 0.78% | 274,395 |
| Feb 24, 2026 | 1,273.00 | 1,282.00 | 1,270.00 | 1,274.00 | 1,268.82 | 0.31% | 243,430 |
| Feb 23, 2026 | 1,276.00 | 1,284.00 | 1,267.00 | 1,270.00 | 1,264.84 | -0.94% | 591,440 |
| Feb 20, 2026 | 1,279.00 | 1,289.49 | 1,273.98 | 1,282.00 | 1,276.79 | 0.23% | 978,615 |
| Feb 19, 2026 | 1,289.00 | 1,289.00 | 1,273.00 | 1,279.00 | 1,273.80 | -0.54% | 242,823 |
| Feb 18, 2026 | 1,273.00 | 1,288.00 | 1,266.00 | 1,286.00 | 1,280.78 | 1.18% | 382,966 |
| Feb 17, 2026 | 1,264.00 | 1,271.00 | 1,257.00 | 1,271.00 | 1,265.84 | 1.03% | 381,522 |
| Feb 16, 2026 | 1,256.00 | 1,261.00 | 1,255.84 | 1,258.00 | 1,252.89 | 0.24% | 292,057 |
| Feb 13, 2026 | 1,253.00 | 1,262.00 | 1,250.00 | 1,255.00 | 1,249.90 | - | 307,114 |
| Feb 12, 2026 | 1,267.00 | 1,277.00 | 1,255.00 | 1,255.00 | 1,249.90 | -0.79% | 301,204 |
| Feb 11, 2026 | 1,273.00 | 1,277.00 | 1,262.00 | 1,265.00 | 1,259.86 | -0.08% | 316,772 |