F&C Investment Trust PLC (LON:FCIT)
London · Delayed Price · Currency is GBP · Price in GBX 341.60
+1.00 (0.29%)
Sep 2, 2026, 4:38 PM GMT
F&C Investment Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 338.60 | 342.00 | 337.60 | 341.60 | 341.60 | 0.29% | 1,787,023 |
| Sep 1, 2026 | 344.00 | 344.60 | 337.60 | 340.60 | 340.60 | -1.33% | 1,983,315 |
| Aug 28, 2026 | 344.40 | 346.00 | 342.60 | 345.20 | 345.20 | 0.64% | 2,145,230 |
| Aug 27, 2026 | 344.60 | 345.00 | 341.02 | 343.00 | 343.00 | -0.12% | 1,551,366 |
| Aug 26, 2026 | 344.00 | 345.00 | 341.80 | 343.40 | 343.40 | 0.53% | 1,038,289 |
| Aug 25, 2026 | 343.20 | 343.20 | 340.00 | 341.60 | 341.60 | 0.41% | 1,612,030 |
| Aug 24, 2026 | 340.00 | 340.80 | 338.60 | 340.20 | 340.20 | -0.23% | 1,651,600 |
| Aug 21, 2026 | 338.00 | 341.40 | 338.00 | 341.00 | 341.00 | 0.35% | 1,660,477 |
| Aug 20, 2026 | 341.40 | 342.60 | 337.00 | 339.80 | 339.80 | -0.53% | 1,441,233 |
| Aug 19, 2026 | 338.80 | 342.00 | 338.20 | 341.60 | 341.60 | 0.71% | 3,400,948 |
| Aug 18, 2026 | 344.00 | 344.00 | 339.00 | 339.20 | 339.20 | -1.11% | 2,188,549 |
| Aug 17, 2026 | 345.60 | 346.20 | 342.40 | 343.00 | 343.00 | -0.41% | 1,701,552 |
| Aug 14, 2026 | 345.60 | 345.60 | 343.40 | 344.40 | 344.40 | -0.12% | 1,439,090 |
| Aug 13, 2026 | 344.60 | 345.60 | 344.00 | 344.80 | 344.80 | 0.17% | 1,405,072 |
| Aug 12, 2026 | 339.20 | 344.20 | 339.20 | 344.20 | 344.20 | 0.06% | 1,905,603 |
| Aug 11, 2026 | 343.80 | 344.60 | 340.40 | 344.00 | 344.00 | 0.58% | 2,340,815 |
| Aug 10, 2026 | 342.40 | 344.40 | 341.16 | 342.00 | 342.00 | -0.41% | 5,698,804 |
| Aug 7, 2026 | 344.40 | 344.80 | 342.40 | 343.40 | 343.40 | - | 1,053,892 |
| Aug 6, 2026 | 344.40 | 344.40 | 340.00 | 343.40 | 343.40 | -0.12% | 1,796,973 |
| Aug 5, 2026 | 340.40 | 344.06 | 340.40 | 343.80 | 343.80 | 1.48% | 2,471,949 |
| Aug 4, 2026 | 334.20 | 339.60 | 334.20 | 338.80 | 338.80 | 1.13% | 5,794,047 |
| Aug 3, 2026 | 335.60 | 337.00 | 333.00 | 335.00 | 335.00 | 1.15% | 6,069,759 |
| Jul 31, 2026 | 335.80 | 335.80 | 329.00 | 331.20 | 331.20 | 0.36% | 1,859,480 |
| Jul 30, 2026 | 330.60 | 332.40 | 328.20 | 330.00 | 330.00 | -0.60% | 1,650,531 |
| Jul 29, 2026 | 335.60 | 335.60 | 331.40 | 332.00 | 332.00 | -0.42% | 1,775,628 |
| Jul 28, 2026 | 332.00 | 334.00 | 331.00 | 333.40 | 333.40 | 0.12% | 1,915,154 |
| Jul 27, 2026 | 336.60 | 337.40 | 332.60 | 333.00 | 333.00 | -0.12% | 2,480,586 |
| Jul 24, 2026 | 336.00 | 336.00 | 333.00 | 333.40 | 333.40 | -0.36% | 2,361,717 |
| Jul 23, 2026 | 337.60 | 339.60 | 334.40 | 334.60 | 334.60 | -1.82% | 1,765,675 |
| Jul 22, 2026 | 337.00 | 341.20 | 334.60 | 340.80 | 340.80 | 1.01% | 1,595,651 |
| Jul 21, 2026 | 333.60 | 337.60 | 333.40 | 337.40 | 337.40 | 1.02% | 3,261,597 |
| Jul 20, 2026 | 330.40 | 335.00 | 330.40 | 334.00 | 334.00 | 0.36% | 1,005,915 |
| Jul 17, 2026 | 338.60 | 338.60 | 331.20 | 332.80 | 332.80 | -1.25% | 997,457 |
| 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 | 338.40 | 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 | 343.20 | 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 | 345.00 | 341.00 | 341.00 | 341.00 | -1.16% | 1,160,738 |
| Jul 6, 2026 | 344.40 | 348.00 | 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 | 347.00 | 347.80 | 346.81 | -0.80% | 1,309,318 |
| Jun 30, 2026 | 347.20 | 352.80 | 346.70 | 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 | 348.70 | 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 |