Finsbury Growth & Income Trust PLC (LON:FGT)
London · Delayed Price · Currency is GBP · Price in GBX 803.00
+11.00 (1.39%)
Oct 12, 2026, 5:07 PM GMT
LON:FGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 793.00 | 804.00 | 788.00 | 803.00 | 803.00 | 1.39% | 427,934 |
| Oct 9, 2026 | 780.00 | 796.00 | 780.00 | 792.00 | 792.00 | 2.06% | 352,060 |
| Oct 8, 2026 | 763.00 | 779.00 | 763.00 | 776.00 | 776.00 | 1.07% | 423,836 |
| Oct 7, 2026 | 774.00 | 783.60 | 772.00 | 780.00 | 767.80 | 0.52% | 160,060 |
| Oct 6, 2026 | 771.00 | 779.00 | 766.72 | 776.00 | 763.86 | 1.31% | 338,293 |
| Oct 5, 2026 | 765.00 | 776.00 | 762.00 | 766.00 | 754.02 | 0.39% | 388,303 |
| Oct 2, 2026 | 769.00 | 770.00 | 762.00 | 763.00 | 751.07 | -0.13% | 245,692 |
| Oct 1, 2026 | 763.00 | 774.00 | 756.00 | 764.00 | 752.05 | -0.91% | 211,370 |
| Sep 30, 2026 | 771.00 | 775.00 | 767.00 | 771.00 | 758.94 | 0.52% | 399,670 |
| Sep 29, 2026 | 770.00 | 776.00 | 766.02 | 767.00 | 755.00 | -0.65% | 282,137 |
| Sep 28, 2026 | 780.00 | 783.18 | 769.00 | 772.00 | 759.93 | -0.77% | 387,756 |
| Sep 25, 2026 | 779.00 | 785.00 | 775.02 | 778.00 | 765.83 | -0.13% | 378,345 |
| Sep 24, 2026 | 780.00 | 786.00 | 776.21 | 779.00 | 766.82 | -0.51% | 313,421 |
| Sep 23, 2026 | 786.00 | 793.00 | 778.53 | 783.00 | 770.75 | -0.25% | 401,393 |
| Sep 22, 2026 | 788.00 | 795.56 | 785.00 | 785.00 | 772.72 | -0.25% | 397,586 |
| Sep 21, 2026 | 787.00 | 794.00 | 784.30 | 787.00 | 774.69 | 0.51% | 253,269 |
| Sep 18, 2026 | 790.00 | 799.00 | 782.70 | 783.00 | 770.75 | -1.63% | 580,388 |
| Sep 17, 2026 | 791.00 | 797.00 | 781.10 | 796.00 | 783.55 | 1.02% | 379,161 |
| Sep 16, 2026 | 782.00 | 794.00 | 779.00 | 788.00 | 775.67 | -0.25% | 281,188 |
| Sep 15, 2026 | 790.00 | 801.00 | 782.00 | 790.00 | 777.64 | -1.00% | 367,099 |
| Sep 14, 2026 | 778.00 | 801.00 | 778.00 | 798.00 | 785.52 | 2.70% | 246,527 |
| Sep 11, 2026 | 776.00 | 782.00 | 773.00 | 777.00 | 764.85 | -0.77% | 343,123 |
| Sep 10, 2026 | 786.00 | 786.00 | 777.00 | 783.00 | 770.75 | -0.38% | 408,288 |
| Sep 9, 2026 | 790.00 | 799.00 | 785.00 | 786.00 | 773.71 | -2.00% | 277,262 |
| Sep 8, 2026 | 801.00 | 808.00 | 797.32 | 802.00 | 789.46 | 0.12% | 407,048 |
| Sep 7, 2026 | 816.00 | 816.00 | 800.00 | 801.00 | 788.47 | -1.96% | 222,373 |
| Sep 4, 2026 | 824.00 | 824.00 | 811.00 | 817.00 | 804.22 | -0.85% | 297,169 |
| Sep 3, 2026 | 816.00 | 828.00 | 809.00 | 824.00 | 811.11 | 1.60% | 472,337 |
| Sep 2, 2026 | 818.00 | 823.00 | 810.18 | 811.00 | 798.32 | -1.34% | 161,924 |
| Sep 1, 2026 | 835.00 | 835.00 | 818.98 | 822.00 | 809.14 | -1.67% | 526,679 |
| Aug 28, 2026 | 837.00 | 838.00 | 827.30 | 836.00 | 822.92 | 0.24% | 90,940 |
| Aug 27, 2026 | 824.00 | 836.00 | 823.00 | 834.00 | 820.96 | 0.60% | 281,254 |
| Aug 26, 2026 | 832.00 | 837.00 | 828.00 | 829.00 | 816.03 | -0.84% | 574,462 |
| Aug 25, 2026 | 838.00 | 838.00 | 826.00 | 836.00 | 822.92 | 0.12% | 309,698 |
| Aug 24, 2026 | 829.00 | 835.00 | 821.00 | 835.00 | 821.94 | 0.97% | 534,942 |
| Aug 21, 2026 | 818.00 | 827.80 | 813.00 | 827.00 | 814.06 | 0.73% | 273,644 |
| Aug 20, 2026 | 816.00 | 821.00 | 811.90 | 821.00 | 808.16 | 0.74% | 364,708 |
| Aug 19, 2026 | 808.00 | 818.00 | 804.00 | 815.00 | 802.25 | 0.62% | 161,544 |
| Aug 18, 2026 | 809.00 | 813.00 | 800.00 | 810.00 | 797.33 | 0.37% | 158,481 |
| Aug 17, 2026 | 821.00 | 821.00 | 803.00 | 807.00 | 794.38 | -1.34% | 394,439 |
| Aug 14, 2026 | 820.00 | 825.00 | 814.03 | 818.00 | 805.21 | 0.99% | 448,303 |
| Aug 13, 2026 | 812.00 | 817.67 | 808.00 | 810.00 | 797.33 | 0.12% | 69,433 |
| Aug 12, 2026 | 813.00 | 827.00 | 809.00 | 809.00 | 796.35 | -1.58% | 138,016 |
| Aug 11, 2026 | 814.00 | 828.00 | 811.40 | 822.00 | 809.14 | 0.12% | 403,332 |
| Aug 10, 2026 | 821.00 | 828.00 | 811.00 | 821.00 | 808.16 | -0.61% | 456,115 |
| Aug 7, 2026 | 819.00 | 826.00 | 816.78 | 826.00 | 813.08 | 1.35% | 477,484 |
| Aug 6, 2026 | 814.00 | 823.00 | 809.45 | 815.00 | 802.25 | -0.24% | 177,915 |
| Aug 5, 2026 | 817.00 | 823.00 | 807.91 | 817.00 | 804.22 | 0.86% | 557,274 |
| Aug 4, 2026 | 818.00 | 818.00 | 804.84 | 810.00 | 797.33 | 0.25% | 247,190 |
| Aug 3, 2026 | 808.00 | 820.00 | 799.24 | 808.00 | 795.36 | 0.50% | 207,006 |