Finsbury Growth & Income Trust PLC (LON:FGT)
London · Delayed Price · Currency is GBP · Price in GBX 720.00
-12.00 (-1.64%)
Apr 2, 2026, 4:37 PM GMT
LON:FGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 718.00 | 728.00 | 715.00 | 720.00 | 720.00 | -1.64% | 445,975 |
| Apr 1, 2026 | 737.00 | 744.00 | 721.00 | 732.00 | 723.20 | 0.27% | 725,534 |
| Mar 31, 2026 | 718.00 | 735.00 | 718.00 | 730.00 | 721.22 | 0.55% | 875,096 |
| Mar 30, 2026 | 715.00 | 726.00 | 707.00 | 726.00 | 717.27 | 1.82% | 798,462 |
| Mar 27, 2026 | 713.00 | 717.00 | 706.25 | 713.00 | 704.43 | -0.28% | 874,641 |
| Mar 26, 2026 | 711.00 | 720.00 | 709.02 | 715.00 | 706.40 | 0.14% | 1,056,884 |
| Mar 25, 2026 | 717.00 | 726.00 | 713.00 | 714.00 | 705.42 | -0.42% | 667,822 |
| Mar 24, 2026 | 718.00 | 726.00 | 714.00 | 717.00 | 708.38 | -0.69% | 649,965 |
| Mar 23, 2026 | 719.00 | 729.00 | 710.03 | 722.00 | 713.32 | -0.41% | 878,555 |
| Mar 20, 2026 | 730.00 | 732.00 | 724.22 | 725.00 | 716.28 | -0.68% | 1,800,764 |
| Mar 19, 2026 | 737.00 | 739.00 | 724.00 | 730.00 | 721.22 | -1.75% | 836,529 |
| Mar 18, 2026 | 763.00 | 763.00 | 743.00 | 743.00 | 734.07 | -2.24% | 344,868 |
| Mar 17, 2026 | 756.00 | 760.00 | 747.00 | 760.00 | 750.86 | 0.80% | 526,130 |
| Mar 16, 2026 | 758.00 | 758.00 | 745.00 | 754.00 | 744.94 | 0.13% | 730,407 |
| Mar 13, 2026 | 744.00 | 757.00 | 741.34 | 753.00 | 743.95 | 0.80% | 414,263 |
| Mar 12, 2026 | 753.00 | 758.00 | 746.00 | 747.00 | 738.02 | -0.93% | 422,758 |
| Mar 11, 2026 | 755.00 | 766.00 | 752.86 | 754.00 | 744.94 | -0.79% | 262,491 |
| Mar 10, 2026 | 765.00 | 771.00 | 758.00 | 760.00 | 750.86 | -0.13% | 378,225 |
| Mar 9, 2026 | 757.00 | 763.00 | 742.06 | 761.00 | 751.85 | -0.78% | 523,023 |
| Mar 6, 2026 | 774.00 | 776.41 | 763.00 | 767.00 | 757.78 | -0.13% | 490,565 |
| Mar 5, 2026 | 756.00 | 771.00 | 754.01 | 768.00 | 758.77 | 0.79% | 591,123 |
| Mar 4, 2026 | 753.00 | 765.00 | 752.00 | 762.00 | 752.84 | 1.06% | 696,147 |
| Mar 3, 2026 | 777.00 | 778.02 | 754.00 | 754.00 | 744.94 | -3.58% | 297,255 |
| Mar 2, 2026 | 782.00 | 786.00 | 775.00 | 782.00 | 772.60 | -1.26% | 340,932 |
| Feb 27, 2026 | 780.00 | 794.00 | 776.00 | 792.00 | 782.48 | 1.93% | 488,058 |
| Feb 26, 2026 | 758.00 | 780.00 | 758.00 | 777.00 | 767.66 | 1.83% | 433,038 |
| Feb 25, 2026 | 768.00 | 768.00 | 752.00 | 763.00 | 753.83 | -0.39% | 688,834 |
| Feb 24, 2026 | 759.00 | 770.00 | 755.58 | 766.00 | 756.79 | 0.79% | 782,776 |
| Feb 23, 2026 | 768.00 | 772.00 | 758.00 | 760.00 | 750.86 | -1.43% | 558,446 |
| Feb 20, 2026 | 762.00 | 774.02 | 759.69 | 771.00 | 761.73 | 1.58% | 553,583 |
| Feb 19, 2026 | 761.00 | 764.00 | 755.27 | 759.00 | 749.88 | -0.13% | 661,240 |
| Feb 18, 2026 | 753.00 | 760.17 | 748.57 | 760.00 | 750.86 | 0.26% | 544,979 |
| Feb 17, 2026 | 750.00 | 759.00 | 748.32 | 758.00 | 748.89 | 0.93% | 394,247 |
| Feb 16, 2026 | 762.00 | 769.00 | 751.00 | 751.00 | 741.97 | -1.31% | 731,315 |
| Feb 13, 2026 | 743.00 | 761.00 | 735.00 | 761.00 | 751.85 | 1.87% | 1,543,035 |
| Feb 12, 2026 | 737.00 | 751.00 | 737.00 | 747.00 | 738.02 | 1.63% | 979,675 |
| Feb 11, 2026 | 740.00 | 743.98 | 728.39 | 735.00 | 726.16 | -0.81% | 1,223,216 |
| Feb 10, 2026 | 731.00 | 742.00 | 727.00 | 741.00 | 732.09 | 0.82% | 1,211,172 |
| Feb 9, 2026 | 733.00 | 740.00 | 730.80 | 735.00 | 726.16 | -0.27% | 1,039,396 |
| Feb 6, 2026 | 739.00 | 743.00 | 731.47 | 737.00 | 728.14 | -1.47% | 1,061,867 |
| Feb 5, 2026 | 725.00 | 750.00 | 725.00 | 748.00 | 739.01 | 2.61% | 1,175,758 |
| Feb 4, 2026 | 736.00 | 739.00 | 715.00 | 729.00 | 720.24 | -0.27% | 866,080 |
| Feb 3, 2026 | 780.00 | 780.00 | 731.00 | 731.00 | 722.21 | -6.28% | 1,266,628 |
| Feb 2, 2026 | 770.00 | 782.00 | 770.00 | 780.00 | 770.62 | 0.65% | 966,557 |
| Jan 30, 2026 | 773.00 | 777.55 | 770.23 | 775.00 | 765.68 | 0.52% | 614,461 |
| Jan 29, 2026 | 781.00 | 785.00 | 768.45 | 771.00 | 761.73 | -1.28% | 712,588 |
| Jan 28, 2026 | 789.00 | 789.00 | 779.51 | 781.00 | 771.61 | -0.89% | 419,445 |
| Jan 27, 2026 | 808.00 | 810.50 | 786.00 | 788.00 | 778.53 | -2.11% | 927,325 |
| Jan 26, 2026 | 813.00 | 816.00 | 803.37 | 805.00 | 795.32 | -0.98% | 532,223 |
| Jan 23, 2026 | 817.00 | 818.00 | 808.00 | 813.00 | 803.23 | -0.49% | 520,927 |