F&C Investment Trust PLC (LON:FCIT)
London · Delayed Price · Currency is GBP · Price in GBX 333.40
-3.60 (-1.07%)
Jul 17, 2026, 1:50 PM GMT
F&C Investment Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 338.60 | 338.60 | 331.20 | 334.60 | - | -0.71% | 619,388 |
| Jul 16, 2026 | 334.80 | 338.60 | 334.80 | 337.00 | 337.00 | -0.47% | 1,017,741 |
| Jul 15, 2026 | 341.40 | 342.80 | 338.38 | 338.60 | 338.60 | -0.47% | 1,500,684 |
| Jul 14, 2026 | 337.00 | 342.40 | 337.00 | 340.20 | 340.20 | -0.53% | 1,035,445 |
| Jul 13, 2026 | 340.40 | 342.40 | 339.60 | 342.00 | 342.00 | -0.18% | 917,272 |
| Jul 10, 2026 | 341.20 | 343.17 | 339.40 | 342.60 | 342.60 | 0.53% | 946,995 |
| Jul 9, 2026 | 338.40 | 341.00 | 337.60 | 340.80 | 340.80 | 0.83% | 961,280 |
| Jul 8, 2026 | 341.60 | 343.20 | 335.40 | 338.00 | 338.00 | -0.88% | 1,487,735 |
| Jul 7, 2026 | 344.80 | 344.80 | 341.00 | 341.00 | 341.00 | -1.16% | 1,160,741 |
| Jul 6, 2026 | 344.40 | 347.96 | 344.20 | 345.00 | 345.00 | -0.29% | 1,242,199 |
| Jul 3, 2026 | 346.60 | 347.80 | 345.00 | 346.00 | 346.00 | 0.58% | 1,044,133 |
| Jul 2, 2026 | 347.00 | 348.40 | 344.00 | 344.00 | 344.00 | -0.81% | 1,546,243 |
| Jul 1, 2026 | 350.80 | 351.20 | 346.98 | 347.80 | 346.81 | -0.80% | 1,309,318 |
| Jun 30, 2026 | 347.20 | 352.80 | 346.68 | 350.60 | 349.60 | 0.98% | 1,479,106 |
| Jun 29, 2026 | 344.20 | 348.80 | 344.20 | 347.20 | 346.21 | 0.12% | 1,430,650 |
| Jun 26, 2026 | 347.00 | 347.00 | 342.00 | 346.80 | 345.81 | 0.41% | 1,404,232 |
| Jun 25, 2026 | 343.40 | 348.65 | 343.40 | 345.40 | 344.42 | -0.40% | 2,071,870 |
| Jun 24, 2026 | 345.60 | 348.20 | 344.00 | 346.80 | 345.81 | 0.32% | 2,876,727 |
| Jun 23, 2026 | 348.00 | 348.30 | 344.30 | 345.70 | 344.72 | -1.59% | 1,971,498 |
| Jun 22, 2026 | 349.50 | 352.40 | 348.44 | 351.30 | 350.30 | 0.43% | 1,749,031 |
| Jun 19, 2026 | 355.90 | 355.90 | 348.70 | 349.80 | 348.80 | -0.54% | 3,086,673 |
| Jun 18, 2026 | 349.40 | 352.10 | 349.40 | 351.70 | 350.70 | 0.72% | 1,256,342 |
| Jun 17, 2026 | 350.60 | 350.90 | 347.10 | 349.20 | 348.21 | 0.29% | 1,000,463 |
| Jun 16, 2026 | 347.00 | 351.60 | 347.00 | 348.20 | 347.21 | -0.09% | 1,250,093 |
| Jun 15, 2026 | 345.00 | 350.20 | 345.00 | 348.50 | 347.51 | 1.81% | 1,582,207 |
| Jun 12, 2026 | 339.80 | 346.91 | 336.32 | 342.30 | 341.33 | 2.45% | 1,676,151 |
| Jun 11, 2026 | 332.20 | 336.20 | 332.20 | 334.10 | 333.15 | 0.06% | 1,653,480 |
| Jun 10, 2026 | 335.00 | 337.30 | 331.00 | 333.90 | 332.95 | -0.15% | 1,763,158 |
| Jun 9, 2026 | 340.20 | 340.60 | 334.00 | 334.40 | 333.45 | -1.07% | 1,187,353 |
| Jun 8, 2026 | 339.10 | 339.10 | 336.00 | 338.00 | 337.04 | -0.35% | 986,815 |
| Jun 5, 2026 | 341.80 | 342.40 | 338.80 | 339.20 | 338.23 | -1.02% | 1,028,490 |
| Jun 4, 2026 | 342.60 | 342.70 | 338.70 | 342.70 | 341.72 | 0.32% | 846,529 |
| Jun 3, 2026 | 342.00 | 343.20 | 340.70 | 341.60 | 340.63 | -0.12% | 1,356,965 |
| Jun 2, 2026 | 342.00 | 342.60 | 339.50 | 342.00 | 341.03 | 0.91% | 1,377,717 |
| Jun 1, 2026 | 338.90 | 342.40 | 338.05 | 338.90 | 337.94 | -0.03% | 1,724,685 |
| May 29, 2026 | 342.20 | 342.20 | 339.00 | 339.00 | 338.04 | -0.18% | 1,261,218 |
| May 28, 2026 | 342.60 | 343.10 | 337.32 | 339.60 | 338.63 | 0.35% | 1,184,453 |
| May 27, 2026 | 337.40 | 342.10 | 337.40 | 338.40 | 337.44 | -0.18% | 1,131,176 |
| May 26, 2026 | 337.50 | 340.10 | 335.70 | 339.00 | 338.04 | 1.13% | 1,672,731 |
| May 22, 2026 | 335.20 | 335.96 | 332.50 | 335.20 | 334.25 | 1.18% | 1,378,049 |
| May 21, 2026 | 329.40 | 333.49 | 329.40 | 331.30 | 330.36 | 0.03% | 1,246,307 |
| May 20, 2026 | 329.00 | 332.00 | 326.90 | 331.20 | 330.26 | 1.01% | 1,498,179 |
| May 19, 2026 | 329.00 | 330.38 | 326.80 | 327.90 | 326.97 | -0.18% | 1,181,637 |
| May 18, 2026 | 330.00 | 331.91 | 326.81 | 328.50 | 327.56 | -0.38% | 1,339,203 |
| May 15, 2026 | 332.00 | 333.70 | 327.50 | 329.75 | 328.81 | -1.02% | 2,099,275 |
| May 14, 2026 | 325.80 | 333.80 | 325.80 | 333.15 | 332.20 | 1.46% | 1,386,972 |
| May 13, 2026 | 328.00 | 330.45 | 328.00 | 328.35 | 327.42 | 0.35% | 1,323,541 |
| May 12, 2026 | 329.80 | 331.35 | 326.45 | 327.20 | 326.27 | -0.55% | 1,509,148 |
| May 11, 2026 | 333.00 | 335.00 | 326.65 | 329.00 | 328.06 | -0.15% | 720,512 |
| May 8, 2026 | 329.25 | 331.25 | 328.25 | 329.50 | 328.56 | -0.08% | 1,675,940 |