Finsbury Growth & Income Trust PLC (LON:FGT)
London · Delayed Price · Currency is GBP · Price in GBX 770.00
-5.00 (-0.65%)
At close: Jul 17, 2026
LON:FGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 777.00 | 787.00 | 767.64 | 770.00 | 770.00 | -0.65% | 515,871 |
| Jul 16, 2026 | 763.00 | 777.00 | 761.00 | 775.00 | 775.00 | 0.65% | 207,805 |
| Jul 15, 2026 | 760.00 | 772.00 | 755.00 | 770.00 | 770.00 | 0.92% | 339,442 |
| Jul 14, 2026 | 761.00 | 765.00 | 748.00 | 763.00 | 763.00 | 0.26% | 406,340 |
| Jul 13, 2026 | 753.00 | 765.65 | 750.00 | 761.00 | 761.00 | 0.66% | 249,811 |
| Jul 10, 2026 | 755.00 | 759.00 | 750.58 | 756.00 | 756.00 | 0.40% | 268,390 |
| Jul 9, 2026 | 759.00 | 755.00 | 746.00 | 753.00 | 753.00 | -0.13% | 272,351 |
| Jul 8, 2026 | 771.00 | 775.67 | 754.00 | 754.00 | 754.00 | -2.46% | 369,454 |
| Jul 7, 2026 | 760.00 | 776.00 | 753.66 | 773.00 | 773.00 | 1.71% | 471,572 |
| Jul 6, 2026 | 757.00 | 766.00 | 754.48 | 760.00 | 760.00 | 0.66% | 576,164 |
| Jul 3, 2026 | 755.00 | 758.20 | 747.00 | 755.00 | 755.00 | -0.40% | 410,482 |
| Jul 2, 2026 | 749.10 | 758.00 | 745.00 | 758.00 | 758.00 | 1.47% | 535,153 |
| Jul 1, 2026 | 740.00 | 750.00 | 729.00 | 747.00 | 747.00 | 0.95% | 685,871 |
| Jun 30, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | -0.80% | 446,640 |
| Jun 29, 2026 | 738.00 | 751.01 | 738.00 | 746.00 | 746.00 | - | 877,090 |
| Jun 26, 2026 | 736.00 | 746.00 | 729.00 | 746.00 | 746.00 | 0.40% | 317,622 |
| Jun 25, 2026 | 744.00 | 747.00 | 734.11 | 743.00 | 743.00 | -0.40% | 627,016 |
| Jun 24, 2026 | 739.00 | 746.00 | 730.45 | 746.00 | 746.00 | 0.95% | 602,624 |
| Jun 23, 2026 | 735.05 | 740.00 | 730.00 | 739.00 | 739.00 | 0.41% | 741,050 |
| Jun 22, 2026 | 746.00 | 746.00 | 732.00 | 736.00 | 736.00 | -0.27% | 630,471 |
| Jun 19, 2026 | 740.00 | 743.60 | 735.04 | 738.00 | 738.00 | -0.14% | 806,319 |
| Jun 18, 2026 | 744.12 | 746.00 | 736.00 | 739.00 | 739.00 | -1.60% | 290,407 |
| Jun 17, 2026 | 758.00 | 760.00 | 750.00 | 751.00 | 751.00 | -1.05% | 498,228 |
| Jun 16, 2026 | 759.00 | 761.00 | 753.00 | 759.00 | 759.00 | - | 589,603 |
| Jun 15, 2026 | 765.00 | 773.00 | 757.00 | 759.00 | 759.00 | -0.39% | 381,414 |
| Jun 12, 2026 | 756.00 | 762.00 | 752.50 | 762.00 | 762.00 | 1.33% | 376,724 |
| Jun 11, 2026 | 756.00 | 762.00 | 752.00 | 752.00 | 752.00 | -1.05% | 398,854 |
| Jun 10, 2026 | 760.00 | 762.00 | 748.00 | 760.00 | 760.00 | -0.26% | 482,933 |
| Jun 9, 2026 | 755.00 | 762.00 | 751.00 | 762.00 | 762.00 | 0.53% | 866,694 |
| Jun 8, 2026 | 754.21 | 761.00 | 751.00 | 758.00 | 758.00 | -0.26% | 699,477 |
| Jun 5, 2026 | 755.10 | 768.00 | 755.00 | 760.00 | 760.00 | 1.20% | 700,269 |
| Jun 4, 2026 | 740.00 | 757.00 | 734.75 | 751.00 | 751.00 | 1.90% | 781,152 |
| Jun 3, 2026 | 747.73 | 751.00 | 737.00 | 737.00 | 737.00 | -1.60% | 433,912 |
| Jun 2, 2026 | 759.00 | 766.00 | 745.00 | 749.00 | 749.00 | -1.06% | 566,584 |
| Jun 1, 2026 | 746.00 | 757.00 | 740.21 | 757.00 | 757.00 | 1.20% | 789,336 |
| May 29, 2026 | 753.00 | 755.00 | 744.75 | 748.00 | 748.00 | -0.66% | 567,851 |
| May 28, 2026 | 752.00 | 756.00 | 746.52 | 753.00 | 753.00 | -0.26% | 711,841 |
| May 27, 2026 | 758.00 | 761.59 | 752.00 | 755.00 | 755.00 | 0.27% | 217,885 |
| May 26, 2026 | 761.00 | 765.00 | 753.00 | 753.00 | 753.00 | -1.18% | 286,719 |
| May 22, 2026 | 758.00 | 766.00 | 754.20 | 762.00 | 762.00 | - | 623,111 |
| May 21, 2026 | 757.00 | 763.05 | 753.00 | 762.00 | 762.00 | 0.26% | 705,938 |
| May 20, 2026 | 767.00 | 767.00 | 750.39 | 760.00 | 760.00 | -0.78% | 283,473 |
| May 19, 2026 | 763.00 | 770.00 | 755.00 | 766.00 | 766.00 | 1.06% | 754,152 |
| May 18, 2026 | 743.13 | 758.00 | 741.00 | 758.00 | 758.00 | 1.74% | 633,373 |
| May 15, 2026 | 740.00 | 747.00 | 736.20 | 745.00 | 745.00 | - | 692,470 |
| May 14, 2026 | 746.00 | 747.00 | 739.00 | 745.00 | 745.00 | 0.13% | 410,847 |
| May 13, 2026 | 751.00 | 759.00 | 736.00 | 744.00 | 744.00 | -1.20% | 597,398 |
| May 12, 2026 | 735.00 | 753.06 | 735.00 | 753.00 | 753.00 | 0.53% | 468,566 |
| May 11, 2026 | 751.00 | 753.00 | 744.45 | 749.00 | 749.00 | -0.79% | 643,820 |
| May 8, 2026 | 747.00 | 755.06 | 747.00 | 755.00 | 755.00 | -0.79% | 668,436 |