LSE - Delayed Quote
GBp
Finsbury Growth & Income Ord (FGT.L)
849.00
+9.00
(+1.07%)
At close: October 30 at 5:15:14 PM GMT
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
Oct 30, 2026
842.00
854.00
833.02
849.00
849.00
510,487
Oct 29, 2026
838.00
842.00
834.31
840.00
840.00
281,126
Oct 28, 2026
843.00
853.00
833.00
836.00
836.00
470,549
Oct 27, 2026
848.00
851.00
842.00
844.00
844.00
599,660
Oct 26, 2026
852.00
864.00
849.00
852.00
852.00
618,567
Oct 23, 2026
862.00
865.00
852.00
855.00
855.00
659,387
Oct 22, 2026
828.00
861.00
828.00
861.00
861.00
493,889
Oct 21, 2026
833.00
841.05
832.67
840.00
840.00
303,134
Oct 20, 2026
834.00
842.00
830.00
836.00
836.00
362,800
Oct 19, 2026
834.00
840.80
830.04
838.00
838.00
406,146
Oct 16, 2026
829.00
843.01
825.20
839.00
839.00
431,341
Oct 15, 2026
813.00
833.00
805.24
831.00
831.00
281,617
Oct 14, 2026
805.00
810.00
801.25
807.00
807.00
346,707
Oct 13, 2026
807.00
814.00
800.36
801.00
801.00
203,258
Oct 12, 2026
793.00
804.00
788.00
803.00
803.00
427,936
Oct 9, 2026
780.00
796.00
780.00
792.00
792.00
356,718
Oct 8, 2026
12.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
763.00
779.00
763.00
776.00
776.00
436,241
Oct 7, 2026
774.00
783.60
772.00
780.00
779.88
160,060
Oct 6, 2026
771.00
779.00
766.72
776.00
775.88
338,293
Oct 5, 2026
765.00
776.00
762.00
766.00
765.88
388,303
Oct 2, 2026
769.00
770.00
762.00
763.00
762.88
245,692
Oct 1, 2026
763.00
774.00
756.00
764.00
763.88
211,370
Sep 30, 2026
771.00
775.00
767.00
771.00
770.88
399,670
Sep 29, 2026
770.00
776.00
766.02
767.00
766.88
282,137
Sep 28, 2026
780.00
783.18
769.00
772.00
771.88
387,756
Sep 25, 2026
779.00
785.00
775.02
778.00
777.88
378,345
Sep 24, 2026
780.00
786.00
776.21
779.00
778.88
313,421
Sep 23, 2026
786.00
793.00
778.53
783.00
782.88
401,393
Sep 22, 2026
788.00
795.56
785.00
785.00
784.88
397,586
Sep 21, 2026
787.00
794.00
784.30
787.00
786.88
253,269
Sep 18, 2026
790.00
799.00
782.70
783.00
782.88
580,388
Sep 17, 2026
791.00
797.00
781.10
796.00
795.88
379,161
Sep 16, 2026
782.00
794.00
779.00
788.00
787.88
281,188
Sep 15, 2026
790.00
801.00
782.00
790.00
789.88
367,099
Sep 14, 2026
778.00
801.00
778.00
798.00
797.88
246,527
Sep 11, 2026
776.00
782.00
773.00
777.00
776.88
343,123
Sep 10, 2026
786.00
786.00
777.00
783.00
782.88
408,288
Sep 9, 2026
790.00
799.00
785.00
786.00
785.88
277,262
Sep 8, 2026
801.00
808.00
797.32
802.00
801.87
407,047
Sep 7, 2026
816.00
816.00
800.00
801.00
800.87
222,373
Sep 4, 2026
824.00
824.00
811.00
817.00
816.87
297,169
Sep 3, 2026
816.00
828.00
809.00
824.00
823.87
472,336
Sep 2, 2026
818.00
823.00
810.18
811.00
810.87
161,923
Sep 1, 2026
835.00
835.00
818.98
822.00
821.87
526,678
Aug 28, 2026
837.00
838.00
827.30
836.00
835.87
90,939
Aug 27, 2026
824.00
836.00
823.00
834.00
833.87
281,254
Aug 26, 2026
832.00
837.00
828.00
829.00
828.87
574,462
Aug 25, 2026
838.00
838.00
826.00
836.00
835.87
309,698
Aug 24, 2026
829.00
835.00
821.00
835.00
834.87
534,942
Aug 21, 2026
818.00
827.80
813.00
827.00
826.87
273,643
Aug 20, 2026
816.00
821.00
811.90
821.00
820.87
364,708
Aug 19, 2026
808.00
818.00
804.00
815.00
814.87
161,543
Aug 18, 2026
809.00
813.00
800.00
810.00
809.87
158,481
Aug 17, 2026
821.00
821.00
803.00
807.00
806.87
394,438
Aug 14, 2026
820.00
825.00
814.03
818.00
817.87
448,303
Aug 13, 2026
812.00
817.67
808.00
810.00
809.87
69,433
Aug 12, 2026
813.00
827.00
809.00
809.00
808.87
138,016
Aug 11, 2026
814.00
828.00
811.40
822.00
821.87
403,332
Aug 10, 2026
821.00
828.00
811.00
821.00
820.87
456,115
Aug 7, 2026
819.00
826.00
816.78
826.00
825.87
477,484
Aug 6, 2026
814.00
823.00
809.45
815.00
814.87
177,914
Aug 5, 2026
817.00
823.00
807.91
817.00
816.87
557,273
Aug 4, 2026
818.00
818.00
804.84
810.00
809.87
247,189
Aug 3, 2026
808.00
820.00
799.24
808.00
807.87
207,006
Jul 31, 2026
807.00
816.00
801.83
804.00
803.87
465,214
Jul 30, 2026
825.00
829.00
808.00
810.00
809.87
588,968
Jul 29, 2026
818.00
831.00
814.56
830.00
829.87
664,305
Jul 28, 2026
790.00
819.59
785.00
818.00
817.87
562,513
Jul 27, 2026
779.00
789.00
767.22
787.00
786.88
1,177,993
Jul 24, 2026
764.00
769.00
749.00
769.00
768.88
577,704
Jul 23, 2026
764.00
774.00
751.00
757.00
756.88
577,918
Jul 22, 2026
760.00
773.00
753.68
767.00
766.88
611,433
Jul 21, 2026
770.00
773.00
761.00
766.00
765.88
438,040
Jul 20, 2026
768.00
774.00
764.36
772.00
771.88
520,380
Jul 17, 2026
777.00
787.00
767.64
770.00
769.88
515,871
Jul 16, 2026
763.00
777.00
761.00
775.00
774.88
207,804
Jul 15, 2026
760.00
772.00
755.00
770.00
769.88
339,441
Jul 14, 2026
761.00
765.00
748.00
763.00
762.88
406,340
Jul 13, 2026
753.00
765.65
750.00
761.00
760.88
249,810
Jul 10, 2026
755.00
759.00
750.58
756.00
755.88
268,389
Jul 9, 2026
755.00
759.00
746.00
753.00
752.88
272,351
Jul 8, 2026
771.00
775.66
754.00
754.00
753.88
369,454
Jul 7, 2026
760.00
776.00
753.66
773.00
772.88
471,572
Jul 6, 2026
757.00
766.00
754.48
760.00
759.88
576,164
Jul 3, 2026
755.00
758.20
747.00
755.00
754.88
410,481
Jul 2, 2026
745.00
758.00
743.40
758.00
757.88
535,152
Jul 1, 2026
740.00
750.00
729.00
747.00
746.88
685,871
Jun 30, 2026
750.00
750.00
739.12
740.00
739.88
446,640
Jun 29, 2026
738.00
751.01
738.00
746.00
745.88
877,089
Jun 26, 2026
736.00
746.00
728.47
746.00
745.88
319,861
Jun 25, 2026
744.00
747.00
734.11
743.00
742.88
627,015
Jun 24, 2026
739.00
746.00
730.45
746.00
745.88
602,624
Jun 23, 2026
731.00
740.37
729.42
739.00
738.88
749,432
Jun 22, 2026
746.00
746.00
731.76
736.00
735.88
630,472
Jun 19, 2026
740.00
743.60
735.04
738.00
737.88
806,319
Jun 18, 2026
745.00
750.00
736.00
739.00
738.88
292,414
Jun 17, 2026
758.00
760.00
750.00
751.00
750.88
498,228
Jun 16, 2026
759.00
761.00
753.00
759.00
758.88
589,603
Jun 15, 2026
765.00
773.13
756.88
759.00
758.88
381,413
Jun 12, 2026
756.00
762.00
752.50
762.00
761.88
376,723
Jun 11, 2026
756.00
762.00
752.00
752.00
751.88
398,854
Jun 10, 2026
760.00
762.00
748.00
760.00
759.88
482,932
Jun 9, 2026
755.00
762.00
751.00
762.00
761.88
866,693
Jun 8, 2026
751.00
761.00
751.00
758.00
757.88
1,009,478
Jun 5, 2026
755.00
768.00
751.77
760.00
759.88
702,640
Jun 4, 2026
740.00
757.00
734.75
751.00
750.88
781,151
Jun 3, 2026
746.00
752.00
737.00
737.00
736.88
443,653
Jun 2, 2026
759.00
766.00
745.00
749.00
748.88
613,821
Jun 1, 2026
746.00
757.00
740.21
757.00
756.88
789,335
May 29, 2026
753.00
755.00
744.75
748.00
747.88
567,850
May 28, 2026
752.00
756.00
746.52
753.00
752.88
711,840
May 27, 2026
758.00
761.59
752.00
755.00
754.88
217,884
May 26, 2026
761.00
765.00
753.00
753.00
752.88
372,916
May 22, 2026
758.00
766.00
754.20
762.00
761.88
623,110
May 21, 2026
757.00
763.05
753.00
762.00
761.88
705,938
May 20, 2026
767.00
767.00
750.39
760.00
759.88
283,472
May 19, 2026
763.00
770.00
755.00
766.00
765.88
754,151
May 18, 2026
743.00
758.20
741.00
758.00
757.88
630,499
May 15, 2026
740.00
747.00
736.20
745.00
744.88
692,469
May 14, 2026
746.00
747.00
739.00
745.00
744.88
410,847
May 13, 2026
751.00
759.00
736.00
744.00
743.88
597,398
May 12, 2026
735.00
753.06
735.00
753.00
752.88
468,565
May 11, 2026
751.00
753.00
744.45
749.00
748.88
643,820
May 8, 2026
747.00
755.06
747.00
755.00
754.88
668,435
May 7, 2026
764.00
769.00
754.02
761.00
760.88
636,016
May 6, 2026
767.00
779.01
761.00
764.00
763.88
256,155
May 5, 2026
773.00
773.00
756.10
762.00
761.88
398,250
May 1, 2026
759.00
769.00
756.00
768.00
767.88
399,148
Apr 30, 2026
754.00
762.00
752.00
762.00
761.88
388,989
Apr 29, 2026
761.00
768.00
753.00
757.00
756.88
407,781
Apr 28, 2026
764.00
769.00
760.00
765.00
764.88
496,239
Apr 27, 2026
764.00
769.59
763.00
765.00
764.88
391,604
Apr 24, 2026
764.00
772.00
760.00
772.00
771.88
528,988
Apr 23, 2026
776.00
777.00
765.00
771.00
770.88
548,873
Apr 22, 2026
786.00
786.00
773.00
778.00
777.88
180,950
Apr 21, 2026
776.00
783.00
772.41
781.00
780.88
402,465
Apr 20, 2026
780.00
780.00
767.00
774.00
773.88
515,257
Apr 17, 2026
761.00
780.00
759.10
780.00
779.88
791,543
Apr 16, 2026
750.00
762.00
745.90
761.00
760.88
850,171
Apr 15, 2026
750.00
750.00
745.00
747.00
746.88
577,664
Apr 14, 2026
738.00
747.00
731.00
746.00
745.88
533,944
Apr 13, 2026
729.00
734.00
723.00
734.00
733.89
456,843
Apr 10, 2026
729.00
738.00
728.00
732.00
731.89
641,156
Apr 9, 2026
741.00
741.00
725.00
731.00
730.89
770,422
Apr 8, 2026
736.00
743.00
732.00
739.00
738.88
979,221
Apr 7, 2026
723.00
730.08
714.00
719.00
718.89
1,385,655
Apr 2, 2026
8.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
718.00
728.00
715.00
720.00
719.89
445,974
Apr 1, 2026
737.00
744.00
721.00
732.00
731.80
725,533
Mar 31, 2026
718.00
735.00
718.00
730.00
729.80
875,096
Mar 30, 2026
715.00
726.00
707.00
726.00
725.80
798,462
Mar 27, 2026
713.00
717.00
706.25
713.00
712.80
874,640
Mar 26, 2026
711.00
720.00
709.02
715.00
714.80
1,056,884
Mar 25, 2026
717.00
726.00
713.00
714.00
713.80
667,822
Mar 24, 2026
718.00
726.00
714.00
717.00
716.80
649,965
Mar 23, 2026
719.00
729.00
710.03
722.00
721.80
878,555
Mar 20, 2026
730.00
732.00
724.22
725.00
724.80
1,800,764
Mar 19, 2026
737.00
739.00
724.00
730.00
729.80
836,529
Mar 18, 2026
763.00
763.00
743.00
743.00
742.79
344,868
Mar 17, 2026
756.00
760.00
747.00
760.00
759.79
526,130
Mar 16, 2026
758.00
758.00
745.00
754.00
753.79
730,407
Mar 13, 2026
744.00
757.00
741.34
753.00
752.79
414,262
Mar 12, 2026
753.00
758.00
746.00
747.00
746.79
422,757
Mar 11, 2026
755.00
766.00
752.86
754.00
753.79
262,491
Mar 10, 2026
765.00
771.00
758.00
760.00
759.79
378,224
Mar 9, 2026
757.00
763.00
742.06
761.00
760.79
523,023
Mar 6, 2026
774.00
776.41
763.00
767.00
766.79
490,564
Mar 5, 2026
756.00
771.00
754.01
768.00
767.79
591,123
Mar 4, 2026
753.00
765.00
752.00
762.00
761.79
696,146
Mar 3, 2026
777.00
778.02
754.00
754.00
753.79
297,255
Mar 2, 2026
782.00
784.00
776.90
782.00
781.78
340,931
Feb 27, 2026
780.00
794.00
776.00
792.00
791.78
488,057
Feb 26, 2026
758.00
780.00
758.00
777.00
776.79
433,037
Feb 25, 2026
768.00
768.00
752.00
763.00
762.79
688,834
Feb 24, 2026
759.00
770.00
755.58
766.00
765.79
782,775
Feb 23, 2026
768.00
772.00
758.00
760.00
759.79
558,446
Feb 20, 2026
762.00
774.02
759.69
771.00
770.79
553,583
Feb 19, 2026
761.00
764.00
755.27
759.00
758.79
661,240
Feb 18, 2026
753.00
760.17
748.57
760.00
759.79
544,978
Feb 17, 2026
750.00
759.00
748.32
758.00
757.79
394,247
Feb 16, 2026
762.00
769.00
751.00
751.00
750.79
731,315
Feb 13, 2026
743.00
761.00
735.00
761.00
760.79
1,543,035
Feb 12, 2026
737.00
751.00
737.00
747.00
746.79
979,674
Feb 11, 2026
740.00
743.98
728.39
735.00
734.80
1,223,216
Feb 10, 2026
731.00
742.00
727.00
741.00
740.79
1,211,172
Feb 9, 2026
733.00
740.00
730.80
735.00
734.80
1,039,395
Feb 6, 2026
739.00
743.00
731.47
737.00
736.80
1,061,866
Feb 5, 2026
725.00
750.00
725.00
748.00
747.79
1,175,758
Feb 4, 2026
736.00
739.00
715.00
729.00
728.80
866,079
Feb 3, 2026
780.00
780.00
731.00
731.00
730.80
1,266,627
Feb 2, 2026
770.00
782.00
770.00
780.00
779.78
966,556
Jan 30, 2026
773.00
777.54
770.23
775.00
774.79
614,460
Jan 29, 2026
781.00
785.00
768.45
771.00
770.79
712,587
Jan 28, 2026
789.00
789.00
779.51
781.00
780.78
419,444
Jan 27, 2026
808.00
810.50
786.00
788.00
787.78
927,325
Jan 26, 2026
813.00
816.00
803.37
805.00
804.78
532,222
Jan 23, 2026
817.00
818.00
808.00
813.00
812.78
520,927
Jan 22, 2026
818.00
820.00
810.00
817.00
816.77
851,433
Jan 21, 2026
820.00
820.10
808.56
816.00
815.77
851,922
Jan 20, 2026
819.00
819.58
812.35
818.00
817.77
957,971
Jan 19, 2026
834.00
834.00
822.00
824.00
823.77
539,337
Jan 16, 2026
834.00
837.00
830.00
836.00
835.77
694,116
Jan 15, 2026
832.00
837.00
829.00
837.00
836.77
615,634
Jan 14, 2026
833.00
838.00
829.50
831.00
830.77
484,063
Jan 13, 2026
836.00
841.00
832.00
835.00
834.77
468,125
Jan 12, 2026
833.00
840.00
833.00
840.00
839.77
805,099
Jan 9, 2026
823.00
837.44
822.10
837.00
836.77
414,699
Jan 8, 2026
819.00
827.17
814.00
824.00
823.77
294,039
Jan 7, 2026
825.00
830.00
816.77
825.00
824.77
735,963
Jan 6, 2026
820.00
829.00
816.00
827.00
826.77
992,375
Jan 5, 2026
819.00
824.00
807.26
824.00
823.77
1,006,159
Jan 2, 2026
826.00
830.00
811.50
816.00
815.77
590,520
Dec 31, 2025
826.00
826.00
818.00
822.00
821.77
262,894
Dec 30, 2025
822.00
825.00
817.00
825.00
824.77
561,080
Dec 29, 2025
820.00
823.00
817.00
822.00
821.77
412,988
Dec 24, 2025
819.00
820.00
817.00
817.00
816.77
52,424
Dec 23, 2025
821.00
824.00
818.39
821.00
820.77
583,300
Dec 22, 2025
824.00
827.00
821.00
821.00
820.77
545,911
Dec 19, 2025
828.00
830.00
824.00
828.00
827.77
596,499
Dec 18, 2025
827.00
832.00
821.00
832.00
831.77
993,711
Dec 17, 2025
824.00
827.00
823.48
824.00
823.77
723,979
Dec 16, 2025
824.00
824.50
819.00
820.00
819.77
234,878
Dec 15, 2025
809.00
826.00
809.00
824.00
823.77
877,841
Dec 12, 2025
807.00
814.00
805.21
813.00
812.78
594,968
Dec 11, 2025
802.00
807.00
799.58
807.00
806.78
1,392,967
Dec 10, 2025
803.00
805.00
800.00
802.00
801.78
607,796
Dec 9, 2025
802.00
809.00
801.00
805.00
804.78
869,024
Dec 8, 2025
812.00
814.00
802.00
805.00
804.78
1,195,826
Dec 5, 2025
817.00
817.00
813.00
816.00
815.77
569,430
Dec 4, 2025
814.00
818.00
813.70
815.00
814.77
357,376
Dec 3, 2025
805.00
816.00
805.00
816.00
815.77
1,276,896
Dec 2, 2025
810.00
815.00
807.58
812.00
811.78
1,464,990
Dec 1, 2025
812.00
818.00
809.20
818.00
817.77
1,386,120
Nov 28, 2025
813.00
820.00
812.00
820.00
819.77
1,271,879
Nov 27, 2025
800.00
815.07
800.00
815.00
814.77
1,188,086
Nov 26, 2025
807.00
807.07
797.63
807.00
806.78
981,002
Nov 25, 2025
803.00
808.00
792.00
808.00
807.78
1,186,346
Nov 24, 2025
807.00
807.00
798.00
802.00
801.78
1,030,425
Nov 21, 2025
780.00
804.00
780.00
804.00
803.78
1,232,907
Nov 20, 2025
801.00
801.00
790.90
795.00
794.78
1,050,325
Nov 19, 2025
799.00
799.00
792.00
796.00
795.78
1,252,979
Nov 18, 2025
792.00
797.00
787.46
797.00
796.78
1,212,321
Nov 17, 2025
802.00
806.02
798.10
803.00
802.78
969,287
Nov 14, 2025
808.00
809.50
796.73
808.00
807.78
848,229
Nov 13, 2025
820.00
828.25
810.00
814.00
813.77
864,109
Nov 12, 2025
828.00
831.00
820.00
820.00
819.77
758,956
Nov 11, 2025
824.00
830.00
821.00
830.00
829.77
870,735
Nov 10, 2025
818.00
825.00
816.00
822.00
821.77
569,938
Nov 7, 2025
832.00
837.00
809.00
816.00
815.77
1,025,520
Nov 6, 2025
854.00
857.50
831.00
832.00
831.77
989,620
Nov 5, 2025
849.00
857.00
842.92
856.00
855.76
659,638
Nov 4, 2025
845.00
849.50
839.32
849.00
848.77
614,183
Nov 3, 2025
846.00
853.00
846.00
850.00
849.76
829,396
Oct 31, 2025
852.00
852.52
846.00
849.00
848.77
564,689
Oct 30, 2025
855.00
856.00
846.00
853.00
852.76
795,068
