LSE - Delayed Quote
GBp
F&C Investment Trust Ord (FCIT.L)
337.03
+1.83
(+0.55%)
As of 11:35:52 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
335.40
337.60
335.20
337.00
337.00
410,771
Oct 30, 2026
338.60
338.60
335.20
335.20
335.20
2,232,041
Oct 29, 2026
341.60
343.20
337.20
342.20
342.20
1,610,903
Oct 28, 2026
344.60
344.60
338.60
342.40
342.40
1,503,455
Oct 27, 2026
340.00
342.20
338.40
341.60
341.60
1,616,934
Oct 26, 2026
337.00
340.96
335.20
339.20
339.20
2,430,092
Oct 23, 2026
335.60
337.20
334.49
335.80
335.80
2,285,739
Oct 22, 2026
338.60
338.60
334.60
337.00
337.00
2,054,476
Oct 21, 2026
339.00
341.20
337.60
340.20
340.20
1,790,039
Oct 20, 2026
339.20
340.98
335.60
339.60
339.60
2,380,750
Oct 19, 2026
345.00
345.00
339.80
341.40
341.40
2,117,854
Oct 16, 2026
346.00
348.20
342.88
343.40
343.40
2,699,000
Oct 15, 2026
345.60
348.80
343.95
346.80
346.80
2,030,389
Oct 14, 2026
351.20
351.20
348.40
349.60
349.60
1,586,490
Oct 13, 2026
351.60
352.20
349.00
349.00
349.00
1,743,642
Oct 12, 2026
351.80
352.00
347.00
351.40
351.40
2,274,928
Oct 9, 2026
350.60
351.80
348.00
350.60
350.60
1,894,189
Oct 8, 2026
349.00
349.20
345.60
348.40
348.40
2,328,554
Oct 7, 2026
349.40
349.60
347.00
348.20
348.20
1,681,304
Oct 6, 2026
350.00
351.20
348.42
349.80
349.80
1,702,306
Oct 5, 2026
348.80
349.60
345.80
348.40
348.40
2,627,613
Oct 2, 2026
345.80
348.60
344.40
347.00
347.00
2,237,499
Oct 1, 2026
0.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
344.20
346.44
341.68
343.60
343.60
2,573,029
Sep 30, 2026
346.00
347.92
344.00
346.40
346.39
2,479,691
Sep 29, 2026
344.60
347.60
344.60
345.60
345.59
1,303,038
Sep 28, 2026
343.60
347.00
343.20
345.40
345.39
1,898,478
Sep 25, 2026
343.00
346.60
343.00
345.40
345.39
1,963,883
Sep 24, 2026
343.20
345.00
341.40
343.20
343.19
3,502,764
Sep 23, 2026
348.60
348.60
344.00
344.80
344.79
1,899,310
Sep 22, 2026
345.40
347.40
343.88
345.80
345.79
2,002,552
Sep 21, 2026
344.40
344.95
340.82
344.20
344.19
2,062,415
Sep 18, 2026
343.80
343.80
338.58
338.60
338.59
3,746,401
Sep 17, 2026
342.60
343.60
338.40
342.40
342.39
2,542,209
Sep 16, 2026
339.00
340.80
338.40
338.80
338.79
1,836,727
Sep 15, 2026
338.00
340.00
335.60
338.40
338.39
2,224,193
Sep 14, 2026
340.40
340.40
336.91
338.40
338.39
2,154,783
Sep 11, 2026
342.00
342.00
337.21
341.80
341.79
1,693,299
Sep 10, 2026
338.00
339.40
336.60
338.00
337.99
2,213,494
Sep 9, 2026
341.40
343.40
337.80
339.00
338.99
2,661,846
Sep 8, 2026
344.80
344.80
341.40
344.40
344.39
1,729,898
Sep 7, 2026
344.40
346.00
343.40
344.40
344.39
1,371,927
Sep 4, 2026
344.00
345.60
343.20
344.80
344.79
1,518,924
Sep 3, 2026
337.00
343.80
337.00
343.80
343.79
1,399,207
Sep 2, 2026
338.60
342.02
337.49
341.60
341.59
1,787,024
Sep 1, 2026
344.00
344.60
337.60
340.60
340.59
1,983,315
Aug 28, 2026
344.40
346.00
342.60
345.20
345.19
2,145,230
Aug 27, 2026
344.60
345.00
341.02
343.00
342.99
1,551,365
Aug 26, 2026
344.00
345.00
341.80
343.40
343.39
1,038,288
Aug 25, 2026
343.20
343.20
340.00
341.60
341.59
1,612,029
Aug 24, 2026
340.00
341.00
338.59
340.20
340.19
1,651,607
Aug 21, 2026
338.00
341.60
338.00
341.00
340.99
1,660,486
Aug 20, 2026
341.40
342.60
336.90
339.80
339.79
1,441,243
Aug 19, 2026
338.80
342.09
338.18
341.60
341.59
3,400,953
Aug 18, 2026
344.00
344.00
338.97
339.20
339.19
2,188,551
Aug 17, 2026
345.60
346.40
342.23
343.00
342.99
1,724,867
Aug 14, 2026
345.60
345.60
343.40
344.40
344.39
1,439,090
Aug 13, 2026
344.60
345.60
343.73
344.80
344.79
1,405,078
Aug 12, 2026
339.20
344.20
339.20
344.20
344.19
1,905,603
Aug 11, 2026
343.80
344.60
340.40
344.00
343.99
2,340,825
Aug 10, 2026
342.40
344.40
341.16
342.00
341.99
5,698,804
Aug 7, 2026
344.40
344.80
342.20
343.40
343.39
5,053,890
Aug 6, 2026
344.40
344.40
340.00
343.40
343.39
2,784,557
Aug 5, 2026
340.40
344.06
340.40
343.80
343.79
2,471,949
Aug 4, 2026
334.20
339.67
334.20
338.80
338.79
5,812,462
Aug 3, 2026
335.60
337.00
333.00
335.00
334.99
6,097,959
Jul 31, 2026
335.80
335.80
329.00
331.20
331.19
1,859,480
Jul 30, 2026
330.60
332.40
328.20
330.00
329.99
1,650,530
Jul 29, 2026
335.60
335.60
331.40
332.00
331.99
1,775,628
Jul 28, 2026
332.00
334.00
331.00
333.40
333.39
1,915,154
Jul 27, 2026
336.60
337.40
332.60
333.00
332.99
2,480,585
Jul 24, 2026
336.00
336.00
332.96
333.40
333.39
2,361,716
Jul 23, 2026
337.60
339.60
334.40
334.60
334.59
1,765,674
Jul 22, 2026
337.00
341.20
334.60
340.80
340.79
1,595,650
Jul 21, 2026
333.60
337.60
333.40
337.40
337.39
3,261,597
Jul 20, 2026
330.40
335.00
330.40
334.00
333.99
1,005,914
Jul 17, 2026
338.60
338.60
331.20
332.80
332.79
997,457
Jul 16, 2026
334.80
338.60
334.80
337.00
336.99
1,017,741
Jul 15, 2026
341.40
342.80
338.38
338.60
338.59
1,500,684
Jul 14, 2026
337.00
342.40
337.00
340.20
340.19
1,035,444
Jul 13, 2026
340.40
342.40
339.60
342.00
341.99
917,271
Jul 10, 2026
341.20
343.17
339.40
342.60
342.59
946,994
Jul 9, 2026
338.40
341.00
337.60
340.80
340.79
961,279
Jul 8, 2026
341.60
343.20
335.40
338.00
337.99
1,487,734
Jul 7, 2026
344.80
345.00
341.00
341.00
340.99
1,160,738
Jul 6, 2026
344.40
347.96
344.20
345.00
344.99
1,242,199
Jul 3, 2026
346.60
347.80
345.00
346.00
345.99
1,044,133
Jul 2, 2026
0.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
347.00
348.40
344.00
344.00
343.99
1,546,242
Jul 1, 2026
350.80
351.20
346.98
347.80
347.78
1,309,318
Jun 30, 2026
347.20
352.80
346.68
350.60
350.58
1,479,105
Jun 29, 2026
344.20
348.80
344.20
347.20
347.18
1,430,650
Jun 26, 2026
347.00
347.00
342.00
346.80
346.78
1,404,232
Jun 25, 2026
343.40
348.65
343.40
345.40
345.38
2,071,870
Jun 24, 2026
345.60
348.20
344.00
346.80
346.78
2,876,727
Jun 23, 2026
348.00
348.30
344.30
345.70
345.68
1,971,498
Jun 22, 2026
349.50
352.40
348.44
351.30
351.28
1,749,030
Jun 19, 2026
355.90
355.90
348.70
349.80
349.78
3,086,672
Jun 18, 2026
349.40
352.10
349.40
351.70
351.68
1,256,342
Jun 17, 2026
350.60
350.90
347.10
349.20
349.18
1,000,462
Jun 16, 2026
347.00
351.60
347.00
348.20
348.18
1,250,093
Jun 15, 2026
345.00
350.20
345.00
348.50
348.48
1,582,207
Jun 12, 2026
339.80
346.91
336.32
342.30
342.28
1,676,150
Jun 11, 2026
332.20
336.20
332.20
334.10
334.08
1,653,480
Jun 10, 2026
335.00
337.30
331.00
333.90
333.88
1,763,158
Jun 9, 2026
340.20
340.60
334.00
334.40
334.38
1,187,353
Jun 8, 2026
339.10
339.10
336.00
338.00
337.98
986,814
Jun 5, 2026
341.80
342.40
338.80
339.20
339.18
1,028,489
Jun 4, 2026
342.60
342.70
338.70
342.70
342.68
846,529
Jun 3, 2026
342.00
343.20
340.70
341.60
341.58
1,356,964
Jun 2, 2026
342.00
342.60
339.50
342.00
341.98
1,377,716
Jun 1, 2026
338.90
342.40
338.05
338.90
338.88
1,724,684
May 29, 2026
342.20
342.20
339.00
339.00
338.98
1,261,217
May 28, 2026
342.60
343.10
337.32
339.60
339.58
1,184,453
May 27, 2026
337.40
342.10
337.40
338.40
338.38
1,131,175
May 26, 2026
337.50
340.10
335.70
339.00
338.98
1,672,731
May 22, 2026
335.20
335.96
332.50
335.20
335.18
1,378,049
May 21, 2026
329.40
333.49
329.40
331.30
331.28
1,246,307
May 20, 2026
329.00
332.00
326.90
331.20
331.18
1,498,178
May 19, 2026
329.00
330.38
326.80
327.90
327.88
1,181,637
May 18, 2026
330.00
331.91
326.81
328.50
328.48
1,339,202
May 15, 2026
332.00
333.70
327.50
329.75
329.73
2,099,274
May 14, 2026
325.80
333.80
325.80
333.15
333.13
1,386,971
May 13, 2026
328.00
330.45
328.00
328.35
328.33
1,323,540
May 12, 2026
329.80
331.35
326.45
327.20
327.18
1,509,148
May 11, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
333.00
335.00
326.65
329.00
328.98
720,512
May 8, 2026
329.25
331.25
328.25
329.69
329.67
1,675,800
May 7, 2026
328.75
333.00
328.75
329.75
329.73
2,253,340
May 6, 2026
326.50
330.50
325.45
329.25
329.23
2,207,044
May 5, 2026
322.50
324.25
321.23
324.00
323.98
4,650,768
May 1, 2026
322.00
323.25
319.50
322.75
322.73
3,620,148
Apr 30, 2026
317.75
322.50
317.50
321.00
320.98
2,336,548
Apr 29, 2026
318.75
321.25
318.75
319.25
319.23
1,335,468
Apr 28, 2026
322.25
322.75
319.00
319.00
318.98
1,360,380
Apr 27, 2026
322.75
322.75
320.50
321.25
321.23
1,496,448
Apr 24, 2026
318.00
322.00
318.00
321.00
320.98
2,186,416
Apr 23, 2026
323.75
323.75
319.67
322.50
322.48
1,057,216
Apr 22, 2026
323.00
324.25
322.00
322.50
322.48
1,235,764
Apr 21, 2026
323.75
325.50
322.25
322.25
322.23
1,278,652
Apr 20, 2026
327.75
327.75
322.75
322.75
322.73
1,371,772
Apr 17, 2026
324.75
327.50
321.75
325.25
325.23
3,330,348
Apr 16, 2026
323.75
325.25
321.25
321.25
321.23
1,484,260
Apr 15, 2026
321.50
323.25
321.17
323.25
323.23
1,903,876
Apr 14, 2026
319.50
321.50
318.75
321.50
321.48
1,486,508
Apr 13, 2026
317.00
318.50
315.00
318.50
318.48
2,951,456
Apr 10, 2026
317.50
320.75
317.00
317.00
316.98
2,079,544
Apr 9, 2026
1.3000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
322.75
322.75
316.50
316.50
316.48
1,266,020
Apr 8, 2026
320.00
326.25
317.22
320.00
319.97
3,278,496
Apr 7, 2026
308.75
313.45
307.88
308.50
308.47
2,139,724
Apr 2, 2026
306.00
311.75
304.25
309.50
309.47
3,035,052
Apr 1, 2026
306.75
310.00
305.50
309.00
308.97
2,357,048
Mar 31, 2026
298.75
303.50
298.75
300.75
300.72
2,179,580
Mar 30, 2026
297.50
301.20
297.50
300.25
300.22
1,966,920
Mar 27, 2026
303.00
304.25
298.50
299.25
299.22
1,304,124
Mar 26, 2026
304.50
304.75
301.97
302.75
302.72
1,352,832
Mar 25, 2026
302.00
306.00
302.00
306.00
305.97
2,134,932
Mar 24, 2026
301.25
302.75
297.92
302.25
302.22
1,872,904
Mar 23, 2026
297.25
305.45
292.71
302.50
302.47
3,788,344
Mar 20, 2026
304.50
304.50
300.25
300.75
300.72
2,602,624
Mar 19, 2026
302.50
305.75
301.50
303.50
303.47
2,502,508
Mar 18, 2026
311.00
311.25
307.00
307.75
307.72
4,599,484
Mar 17, 2026
305.25
310.50
305.25
309.75
309.72
3,918,192
Mar 16, 2026
306.00
308.75
304.00
306.50
306.47
1,736,540
Mar 13, 2026
302.25
307.75
302.25
304.50
304.47
1,770,620
Mar 12, 2026
304.25
307.01
303.88
305.75
305.72
2,468,972
Mar 11, 2026
309.00
309.50
305.88
307.00
306.97
2,899,732
Mar 10, 2026
307.75
309.50
305.73
309.50
309.47
1,713,180
Mar 9, 2026
300.00
303.75
295.50
303.75
303.72
7,667,832
Mar 6, 2026
310.75
311.75
303.02
303.50
303.47
1,772,696
Mar 5, 2026
313.25
316.25
310.00
310.00
309.97
1,686,372
Mar 4, 2026
308.00
315.00
308.00
315.00
314.97
2,403,512
Mar 3, 2026
316.00
316.25
308.48
309.75
309.72
3,650,612
Mar 2, 2026
317.50
319.75
315.50
318.25
318.22
2,341,824
Feb 27, 2026
323.50
323.50
320.37
322.25
322.22
1,548,804
Feb 26, 2026
322.25
323.50
319.75
322.00
321.97
1,160,844
Feb 25, 2026
320.75
322.75
318.50
321.00
320.97
1,097,580
Feb 24, 2026
318.25
320.50
317.50
318.50
318.47
973,716
Feb 23, 2026
319.00
321.00
316.75
317.50
317.47
2,365,756
Feb 20, 2026
319.75
322.37
318.49
320.50
320.47
3,914,456
Feb 19, 2026
322.25
322.25
318.25
319.75
319.72
971,292
Feb 18, 2026
318.25
322.00
316.50
321.50
321.47
1,531,864
Feb 17, 2026
316.00
317.75
314.25
317.75
317.72
1,526,084
Feb 16, 2026
314.00
315.25
313.96
314.50
314.47
1,168,228
Feb 13, 2026
313.25
315.50
312.50
313.75
313.72
1,228,456
Feb 12, 2026
316.75
319.25
313.75
313.75
313.72
1,204,816
Feb 11, 2026
318.25
319.25
315.50
316.25
316.22
1,267,084
Feb 10, 2026
318.00
318.08
315.75
316.50
316.47
3,110,604
Feb 9, 2026
317.50
318.25
315.25
316.00
315.97
1,473,240
Feb 6, 2026
311.25
315.50
308.75
315.50
315.47
1,964,284
Feb 5, 2026
314.00
315.50
310.25
312.25
312.22
1,599,000
Feb 4, 2026
313.00
315.09
311.25
313.50
313.47
1,603,340
Feb 3, 2026
315.25
315.50
311.75
311.75
311.72
2,233,324
Feb 2, 2026
305.50
315.00
305.50
314.25
314.22
1,657,712
Jan 30, 2026
309.75
311.75
308.25
311.00
310.97
1,259,932
Jan 29, 2026
311.50
311.75
307.38
308.50
308.47
1,451,376
Jan 28, 2026
311.25
312.35
310.25
312.25
312.22
1,543,788
Jan 27, 2026
311.50
312.75
309.87
311.25
311.22
1,517,124
Jan 26, 2026
310.00
312.00
308.75
311.25
311.22
1,770,200
Jan 23, 2026
313.75
314.00
311.00
311.00
310.97
1,605,696
Jan 22, 2026
313.50
315.75
312.00
313.75
313.72
1,555,928
Jan 21, 2026
311.00
313.25
309.00
312.25
312.22
1,454,748
Jan 20, 2026
311.50
311.50
308.00
310.75
310.72
1,608,996
Jan 19, 2026
313.00
315.00
311.25
312.75
312.72
2,177,752
Jan 16, 2026
318.75
319.00
316.00
316.00
315.97
1,761,300
Jan 15, 2026
314.25
318.75
314.25
318.00
317.97
1,488,260
Jan 14, 2026
316.50
317.00
313.75
313.75
313.72
1,699,984
Jan 13, 2026
315.75
317.50
315.25
315.25
315.22
1,333,148
Jan 12, 2026
315.75
317.75
315.25
316.25
316.22
1,305,700
Jan 9, 2026
314.50
317.60
314.50
317.00
316.97
1,225,648
Jan 8, 2026
315.00
316.75
314.25
314.50
314.47
1,119,268
Jan 7, 2026
317.25
317.75
316.00
316.25
316.22
1,424,456
Jan 6, 2026
314.50
317.50
313.50
315.25
315.22
2,161,948
Jan 5, 2026
315.25
316.25
313.75
314.75
314.72
930,416
Jan 2, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
310.75
315.00
310.75
313.25
313.22
1,553,128
Dec 31, 2025
313.25
313.50
312.00
313.00
312.96
599,360
Dec 30, 2025
310.50
313.25
310.50
313.00
312.96
1,082,616
Dec 29, 2025
311.75
312.50
310.25
310.25
310.21
1,032,020
Dec 24, 2025
311.50
311.83
309.75
311.50
311.46
343,176
Dec 23, 2025
311.50
311.50
309.00
309.50
309.46
1,210,972
Dec 22, 2025
311.75
312.00
309.50
310.00
309.96
1,841,684
Dec 19, 2025
310.00
312.25
308.50
311.25
311.21
2,140,452
Dec 18, 2025
307.25
310.50
306.75
309.00
308.96
1,004,812
Dec 17, 2025
311.25
312.75
307.25
307.25
307.21
2,206,276
Dec 16, 2025
309.50
309.50
306.83
307.75
307.71
1,480,240
Dec 15, 2025
311.75
311.75
309.00
310.75
310.71
1,502,788
Dec 12, 2025
312.50
312.75
308.22
308.50
308.46
2,297,116
Dec 11, 2025
310.50
310.50
308.50
309.00
308.96
1,174,208
Dec 10, 2025
308.25
311.75
308.25
309.75
309.71
1,524,688
Dec 9, 2025
309.50
311.22
309.25
310.50
310.46
902,844
Dec 8, 2025
311.50
311.50
308.50
310.75
310.71
1,748,364
Dec 5, 2025
308.50
310.00
308.25
308.75
308.71
998,028
Dec 4, 2025
308.50
309.00
306.50
308.50
308.46
1,322,240
Dec 3, 2025
309.25
309.25
306.00
307.00
306.96
1,541,536
Dec 2, 2025
306.75
309.25
306.50
308.25
308.21
951,368
Dec 1, 2025
307.75
309.00
306.25
307.50
307.46
1,304,288
Nov 28, 2025
308.25
309.75
307.50
309.00
308.96
1,145,448
Nov 27, 2025
307.75
307.75
306.25
306.75
306.71
1,097,720
Nov 26, 2025
306.50
307.50
305.72
307.25
307.21
1,573,196
Nov 25, 2025
301.75
304.50
301.75
304.50
304.46
2,232,932
Nov 24, 2025
301.00
305.25
300.22
303.50
303.46
2,226,168
Nov 21, 2025
300.50
302.50
297.58
300.50
300.46
3,353,532
Nov 20, 2025
308.00
308.75
305.50
305.50
305.46
1,999,424
Nov 19, 2025
300.50
304.25
300.50
304.25
304.21
3,803,356
Nov 18, 2025
303.50
303.50
300.50
302.50
302.46
2,716,116
Nov 17, 2025
306.25
306.75
303.50
306.75
306.71
2,332,648
Nov 14, 2025
306.50
306.50
301.00
305.75
305.71
1,992,672
Nov 13, 2025
311.50
311.50
307.25
308.25
308.21
2,320,876
Nov 12, 2025
309.50
311.50
309.46
310.25
310.21
2,349,540
Nov 11, 2025
307.75
308.75
306.50
308.00
307.96
2,201,580
Nov 10, 2025
304.00
306.50
303.00
305.75
305.71
3,050,828
Nov 7, 2025
305.75
305.75
298.25
298.50
298.46
3,419,024
Nov 6, 2025
308.50
309.00
303.50
303.50
303.46
1,668,480
Nov 5, 2025
306.50
309.50
305.25
309.50
309.46
2,128,164
Nov 4, 2025
305.50
309.25
305.09
307.75
307.71
2,373,516
Nov 3, 2025
309.75
309.90
307.65
308.25
308.21
1,911,152
