Shares Magazine
1,064.00p+13.00 (+1.24%)02 May 2025, 16:35
F&C Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1042.00p | 1069.96p | 1042.00p | 1064.00p | 302,251 |
| May 1, 2025 | 1031.00p | 1055.00p | 1031.00p | 1051.00p | 232,603 |
| Apr 30, 2025 | 1033.00p | 1050.00p | 1033.00p | 1033.00p | 419,370 |
| Apr 29, 2025 | 1058.00p | 1058.00p | 1025.00p | 1036.00p | 232,474 |
| Apr 28, 2025 | 1051.00p | 1051.00p | 1030.00p | 1038.00p | 427,459 |
| Apr 25, 2025 | 1056.00p | 1058.00p | 1033.83p | 1041.00p | 209,975 |
| Apr 24, 2025 | 1042.00p | 1042.00p | 1017.00p | 1031.00p | 302,592 |
| Apr 23, 2025 | 1022.00p | 1043.00p | 1009.93p | 1026.00p | 497,291 |
| Apr 22, 2025 | 1020.00p | 1020.00p | 985.96p | 1002.00p | 432,791 |
| Apr 17, 2025 | 1020.00p | 1020.00p | 998.50p | 1009.00p | 331,675 |
| Apr 16, 2025 | 1019.00p | 1020.00p | 999.06p | 1010.00p | 400,305 |
| Apr 15, 2025 | 1022.00p | 1024.00p | 1009.00p | 1017.00p | 384,531 |
| Apr 14, 2025 | 994.00p | 1023.00p | 994.00p | 1006.00p | 408,701 |
| Apr 11, 2025 | 1022.00p | 1025.00p | 988.00p | 994.00p | 606,335 |
| Apr 10, 2025 | 981.00p | 1041.48p | 981.00p | 1008.00p | 972,832 |
| Apr 9, 2025 | 959.50p | 980.00p | 946.00p | 964.00p | 730,585 |
| Apr 8, 2025 | 964.50p | 1014.00p | 956.00p | 985.00p | 1,140,639 |
| Apr 7, 2025 | 974.50p | 996.50p | 900.75p | 962.00p | 1,681,991 |
| Apr 4, 2025 | 1040.00p | 1040.00p | 979.00p | 992.50p | 878,644 |
| Apr 3, 2025 | 1050.00p | 1050.00p | 1033.00p | 1043.00p | 644,505 |
| Apr 2, 2025 | 1068.00p | 1085.35p | 1063.52p | 1074.00p | 424,781 |
| Apr 1, 2025 | 1082.00p | 1090.00p | 1074.00p | 1085.00p | 384,885 |
| Mar 31, 2025 | 1090.00p | 1090.00p | 1064.57p | 1080.00p | 506,679 |
| Mar 28, 2025 | 1112.00p | 1112.00p | 1084.00p | 1090.00p | 354,553 |
| Mar 27, 2025 | 1116.00p | 1118.00p | 1098.00p | 1102.00p | 332,949 |
| Mar 26, 2025 | 1120.00p | 1128.00p | 1116.00p | 1120.00p | 435,259 |
| Mar 25, 2025 | 1110.00p | 1120.00p | 1106.00p | 1120.00p | 400,565 |
| Mar 24, 2025 | 1088.00p | 1114.00p | 1088.00p | 1112.00p | 501,108 |
| Mar 21, 2025 | 1108.00p | 1108.00p | 1094.00p | 1096.00p | 742,558 |
| Mar 20, 2025 | 1122.00p | 1122.00p | 1102.00p | 1102.00p | 459,688 |
| Mar 19, 2025 | 1104.00p | 1108.00p | 1096.00p | 1104.00p | 269,072 |
| Mar 18, 2025 | 1104.00p | 1114.00p | 1092.00p | 1092.00p | 383,226 |
| Mar 17, 2025 | 1098.00p | 1110.00p | 1098.00p | 1102.00p | 361,982 |
| Mar 14, 2025 | 1092.00p | 1108.00p | 1086.00p | 1106.00p | 353,814 |
| Mar 13, 2025 | 1092.00p | 1101.78p | 1082.00p | 1086.00p | 328,427 |
| Mar 12, 2025 | 1096.00p | 1114.00p | 1092.00p | 1098.00p | 455,196 |
| Mar 11, 2025 | 1110.00p | 1118.00p | 1096.93p | 1108.00p | 537,711 |
| Mar 10, 2025 | 1120.00p | 1128.00p | 1106.00p | 1124.00p | 652,945 |
| Mar 7, 2025 | 1118.00p | 1118.00p | 1108.00p | 1116.00p | 428,122 |
| Mar 6, 2025 | 1128.00p | 1128.00p | 1113.27p | 1120.00p | 378,555 |
| Mar 5, 2025 | 1116.00p | 1130.00p | 1116.00p | 1118.00p | 1,065,312 |
| Mar 4, 2025 | 1136.00p | 1139.47p | 1108.00p | 1112.00p | 435,921 |
| Mar 3, 2025 | 1156.00p | 1162.00p | 1146.00p | 1146.00p | 319,775 |
| Feb 28, 2025 | 1146.00p | 1156.00p | 1140.73p | 1146.00p | 301,376 |
| Feb 27, 2025 | 1172.00p | 1172.00p | 1148.00p | 1158.00p | 584,762 |
| Feb 26, 2025 | 1152.00p | 1172.00p | 1152.00p | 1166.00p | 320,066 |
| Feb 25, 2025 | 1162.00p | 1176.00p | 1149.58p | 1150.00p | 507,350 |
| Feb 24, 2025 | 1182.00p | 1184.00p | 1160.00p | 1174.00p | 374,353 |
| Feb 21, 2025 | 1180.00p | 1194.00p | 1180.00p | 1186.00p | 292,414 |
| Feb 20, 2025 | 1198.00p | 1198.00p | 1184.00p | 1190.00p | 242,306 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.