F&C Investment Trust PLC (LON:FCIT)
London · Delayed Price · Currency is GBP · Price in GBX 333.90
-0.50 (-0.15%)
Jun 10, 2026, 4:35 PM GMT
F&C Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 335.00 | 337.30 | 331.00 | 333.90 | 333.90 | -0.15% | 1,763,158 |
| Jun 9, 2026 | 340.20 | 340.60 | 334.00 | 334.40 | 334.40 | -1.07% | 1,187,353 |
| Jun 8, 2026 | 339.10 | 339.10 | 336.20 | 338.00 | 338.00 | -0.35% | 986,814 |
| Jun 5, 2026 | 341.80 | 342.40 | 338.80 | 339.20 | 339.20 | -1.02% | 1,028,490 |
| Jun 4, 2026 | 342.60 | 342.70 | 339.00 | 342.70 | 342.70 | 0.32% | 846,528 |
| Jun 3, 2026 | 342.00 | 343.20 | 340.70 | 341.60 | 341.60 | -0.12% | 1,356,965 |
| Jun 2, 2026 | 342.00 | 342.60 | 339.50 | 342.00 | 342.00 | 0.91% | 1,377,717 |
| Jun 1, 2026 | 338.90 | 342.20 | 338.10 | 338.90 | 338.90 | -0.03% | 1,724,684 |
| May 29, 2026 | 342.20 | 342.20 | 339.00 | 339.00 | 339.00 | -0.18% | 1,261,218 |
| May 28, 2026 | 342.60 | 343.10 | 337.32 | 339.60 | 339.60 | 0.35% | 1,184,453 |
| May 27, 2026 | 337.40 | 342.10 | 337.40 | 338.40 | 338.40 | -0.18% | 1,131,176 |
| May 26, 2026 | 337.50 | 340.10 | 335.70 | 339.00 | 339.00 | 1.13% | 1,672,731 |
| May 22, 2026 | 335.20 | 335.96 | 332.50 | 335.20 | 335.20 | 1.18% | 1,378,049 |
| May 21, 2026 | 329.40 | 333.49 | 329.40 | 331.30 | 331.30 | 0.03% | 1,246,307 |
| May 20, 2026 | 329.00 | 332.00 | 327.00 | 331.20 | 331.20 | 1.01% | 1,498,181 |
| May 19, 2026 | 329.00 | 330.38 | 326.80 | 327.90 | 327.90 | -0.18% | 1,181,637 |
| May 18, 2026 | 330.00 | 331.91 | 326.81 | 328.50 | 328.50 | -0.38% | 1,339,203 |
| May 15, 2026 | 332.00 | 333.70 | 327.50 | 329.75 | 329.75 | -1.02% | 2,099,275 |
| 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 | -0.69% | 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 |