F&C Investment Trust PLC (LON:FCIT)
London · Delayed Price · Currency is GBP · Price in GBX 341.00
-2.40 (-0.70%)
Oct 19, 2026, 3:50 PM GMT
F&C Investment Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 345.00 | 345.00 | 339.80 | 341.00 | 341.00 | -0.70% | 1,443,358 |
| Oct 16, 2026 | 346.00 | 348.00 | 343.20 | 343.40 | 343.40 | -0.98% | 2,698,996 |
| Oct 15, 2026 | 345.60 | 348.60 | 344.00 | 346.80 | 346.80 | -0.80% | 2,030,381 |
| Oct 14, 2026 | 351.20 | 351.20 | 348.40 | 349.60 | 349.60 | 0.17% | 1,586,485 |
| Oct 13, 2026 | 351.60 | 352.00 | 349.00 | 349.00 | 349.00 | -0.68% | 1,743,643 |
| Oct 12, 2026 | 351.80 | 352.00 | 350.00 | 351.40 | 351.40 | 0.23% | 2,274,890 |
| Oct 9, 2026 | 350.60 | 351.60 | 349.20 | 350.60 | 350.60 | 0.63% | 1,894,179 |
| Oct 8, 2026 | 349.00 | 349.20 | 345.60 | 348.40 | 348.40 | 0.06% | 2,328,546 |
| Oct 7, 2026 | 349.40 | 349.60 | 347.00 | 348.20 | 348.20 | -0.46% | 1,681,304 |
| Oct 6, 2026 | 350.00 | 351.20 | 348.42 | 349.80 | 349.80 | 0.40% | 1,702,306 |
| Oct 5, 2026 | 348.80 | 349.60 | 345.80 | 348.40 | 348.40 | 0.40% | 2,627,613 |
| Oct 2, 2026 | 345.80 | 348.60 | 344.40 | 347.00 | 347.00 | 0.99% | 2,237,499 |
| Oct 1, 2026 | 344.20 | 346.44 | 341.68 | 343.60 | 343.60 | -0.52% | 2,573,029 |
| Sep 30, 2026 | 346.00 | 347.92 | 344.00 | 346.40 | 345.41 | 0.23% | 2,479,691 |
| Sep 29, 2026 | 344.60 | 347.60 | 344.60 | 345.60 | 344.61 | 0.06% | 1,303,038 |
| Sep 28, 2026 | 343.60 | 347.00 | 343.20 | 345.40 | 344.41 | - | 1,898,478 |
| Sep 25, 2026 | 343.00 | 346.60 | 343.00 | 345.40 | 344.41 | 0.64% | 1,963,883 |
| Sep 24, 2026 | 343.20 | 345.00 | 341.40 | 343.20 | 342.22 | -0.46% | 3,502,764 |
| Sep 23, 2026 | 348.60 | 348.60 | 344.00 | 344.80 | 343.81 | -0.29% | 1,899,310 |
| Sep 22, 2026 | 345.40 | 347.40 | 343.88 | 345.80 | 344.81 | 0.46% | 2,002,552 |
| Sep 21, 2026 | 344.40 | 344.95 | 340.82 | 344.20 | 343.22 | 1.65% | 2,062,415 |
| Sep 18, 2026 | 343.80 | 343.80 | 338.58 | 338.60 | 337.63 | -1.11% | 3,746,401 |
| Sep 17, 2026 | 342.60 | 343.60 | 338.40 | 342.40 | 341.42 | 1.06% | 2,542,209 |
| Sep 16, 2026 | 339.00 | 340.80 | 338.40 | 338.80 | 337.83 | 0.12% | 1,836,727 |
| Sep 15, 2026 | 338.00 | 340.00 | 335.60 | 338.40 | 337.43 | - | 2,224,193 |
| Sep 14, 2026 | 340.40 | 340.40 | 336.91 | 338.40 | 337.43 | -0.99% | 2,154,783 |
| Sep 11, 2026 | 342.00 | 342.00 | 337.21 | 341.80 | 340.82 | 1.12% | 1,693,300 |
| Sep 10, 2026 | 338.00 | 339.40 | 336.60 | 338.00 | 337.03 | -0.29% | 2,213,494 |
| Sep 9, 2026 | 341.40 | 343.40 | 337.80 | 339.00 | 338.03 | -1.57% | 2,661,847 |
| Sep 8, 2026 | 344.80 | 344.80 | 341.40 | 344.40 | 343.42 | - | 1,729,898 |
| Sep 7, 2026 | 344.40 | 346.00 | 343.40 | 344.40 | 343.42 | -0.12% | 1,371,927 |
| Sep 4, 2026 | 344.00 | 345.60 | 343.20 | 344.80 | 343.81 | 0.29% | 1,518,925 |
| Sep 3, 2026 | 337.00 | 343.80 | 337.00 | 343.80 | 342.82 | 0.64% | 1,399,208 |
| Sep 2, 2026 | 338.60 | 342.02 | 337.49 | 341.60 | 340.62 | 0.29% | 1,787,025 |
| Sep 1, 2026 | 344.00 | 344.60 | 337.60 | 340.60 | 339.63 | -1.33% | 1,983,315 |
| Aug 28, 2026 | 344.40 | 346.00 | 342.60 | 345.20 | 344.21 | 0.64% | 2,145,230 |
| Aug 27, 2026 | 344.60 | 345.00 | 341.02 | 343.00 | 342.02 | -0.12% | 1,551,366 |
| Aug 26, 2026 | 344.00 | 345.00 | 341.80 | 343.40 | 342.42 | 0.53% | 1,038,289 |
| Aug 25, 2026 | 343.20 | 343.20 | 340.00 | 341.60 | 340.62 | 0.41% | 1,612,030 |
| Aug 24, 2026 | 340.00 | 341.00 | 338.59 | 340.20 | 339.23 | -0.23% | 1,651,607 |
| Aug 21, 2026 | 338.00 | 341.60 | 338.00 | 341.00 | 340.03 | 0.35% | 1,660,487 |
| Aug 20, 2026 | 341.40 | 342.60 | 336.90 | 339.80 | 338.83 | -0.53% | 1,441,243 |
| Aug 19, 2026 | 338.80 | 342.09 | 338.19 | 341.60 | 340.62 | 0.71% | 3,400,953 |
| Aug 18, 2026 | 344.00 | 344.00 | 338.97 | 339.20 | 338.23 | -1.11% | 2,188,551 |
| Aug 17, 2026 | 345.60 | 346.40 | 342.23 | 343.00 | 342.02 | -0.41% | 1,724,868 |
| Aug 14, 2026 | 345.60 | 345.60 | 343.40 | 344.40 | 343.42 | -0.12% | 1,439,090 |
| Aug 13, 2026 | 344.60 | 345.60 | 343.73 | 344.80 | 343.81 | 0.17% | 1,405,079 |
| Aug 12, 2026 | 339.20 | 344.20 | 339.20 | 344.20 | 343.22 | 0.06% | 1,905,603 |
| Aug 11, 2026 | 343.80 | 344.60 | 340.40 | 344.00 | 343.02 | 0.58% | 2,340,826 |
| Aug 10, 2026 | 342.40 | 344.40 | 341.16 | 342.00 | 341.02 | -0.41% | 5,698,804 |