Shares Magazine
854.00p+3.00 (+0.35%)11 Apr 2025, 16:43
Finsbury Growth & Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 848.00p | 858.52p | 842.00p | 854.00p | 215,717 |
| Apr 10, 2025 | 862.00p | 875.65p | 845.00p | 851.00p | 501,597 |
| Apr 9, 2025 | 828.00p | 831.00p | 810.48p | 816.00p | 201,425 |
| Apr 8, 2025 | 820.00p | 838.70p | 810.00p | 835.00p | 658,165 |
| Apr 7, 2025 | 808.00p | 837.00p | 790.87p | 800.00p | 562,283 |
| Apr 4, 2025 | 875.00p | 882.00p | 842.00p | 844.00p | 387,170 |
| Apr 3, 2025 | 872.00p | 880.00p | 865.00p | 875.00p | 423,955 |
| Apr 2, 2025 | 889.00p | 889.20p | 882.00p | 886.00p | 324,963 |
| Apr 1, 2025 | 891.00p | 892.20p | 885.10p | 887.00p | 296,153 |
| Mar 31, 2025 | 888.00p | 888.01p | 878.00p | 886.00p | 862,323 |
| Mar 28, 2025 | 879.00p | 895.00p | 879.00p | 895.00p | 788,824 |
| Mar 27, 2025 | 884.00p | 884.00p | 873.00p | 880.00p | 500,762 |
| Mar 26, 2025 | 889.00p | 889.00p | 877.00p | 883.00p | 597,503 |
| Mar 25, 2025 | 883.00p | 891.00p | 879.83p | 884.00p | 734,362 |
| Mar 24, 2025 | 886.00p | 889.00p | 879.59p | 885.00p | 569,830 |
| Mar 21, 2025 | 887.00p | 891.00p | 880.00p | 880.00p | 1,728,833 |
| Mar 20, 2025 | 887.00p | 891.00p | 883.87p | 891.00p | 757,250 |
| Mar 19, 2025 | 881.00p | 889.00p | 880.00p | 880.00p | 249,210 |
| Mar 18, 2025 | 895.00p | 895.00p | 882.00p | 884.00p | 266,031 |
| Mar 17, 2025 | 899.00p | 899.00p | 889.00p | 892.00p | 182,346 |
| Mar 14, 2025 | 888.00p | 894.24p | 887.75p | 894.00p | 368,434 |
| Mar 13, 2025 | 891.00p | 893.00p | 887.00p | 887.00p | 312,630 |
| Mar 12, 2025 | 893.00p | 900.40p | 891.00p | 893.00p | 213,676 |
| Mar 11, 2025 | 902.00p | 903.00p | 886.56p | 892.00p | 600,205 |
| Mar 10, 2025 | 903.00p | 905.00p | 895.22p | 905.00p | 584,090 |
| Mar 7, 2025 | 902.00p | 904.50p | 893.83p | 902.00p | 326,898 |
| Mar 6, 2025 | 921.00p | 922.00p | 901.00p | 907.00p | 440,432 |
| Mar 5, 2025 | 919.00p | 921.00p | 915.00p | 917.00p | 443,396 |
| Mar 4, 2025 | 926.00p | 926.00p | 912.00p | 917.00p | 449,983 |
| Mar 3, 2025 | 917.00p | 927.00p | 913.00p | 927.00p | 582,532 |
| Feb 28, 2025 | 911.00p | 918.00p | 908.00p | 918.00p | 599,127 |
| Feb 27, 2025 | 912.00p | 914.00p | 908.00p | 911.00p | 438,568 |
| Feb 26, 2025 | 914.00p | 916.99p | 912.01p | 913.00p | 333,454 |
| Feb 25, 2025 | 909.00p | 915.00p | 909.00p | 913.00p | 618,765 |
| Feb 24, 2025 | 921.00p | 926.00p | 907.00p | 916.00p | 651,482 |
| Feb 21, 2025 | 926.00p | 927.01p | 920.00p | 923.00p | 473,584 |
| Feb 20, 2025 | 928.00p | 932.00p | 921.18p | 925.00p | 434,558 |
| Feb 19, 2025 | 939.00p | 940.47p | 928.49p | 931.00p | 385,485 |
| Feb 18, 2025 | 945.00p | 945.00p | 940.00p | 941.00p | 103,223 |
| Feb 17, 2025 | 944.00p | 946.22p | 941.00p | 942.00p | 104,819 |
| Feb 14, 2025 | 947.00p | 949.38p | 943.30p | 945.00p | 383,122 |
| Feb 13, 2025 | 952.00p | 953.23p | 947.90p | 950.00p | 213,891 |
| Feb 12, 2025 | 951.00p | 956.00p | 947.22p | 952.00p | 521,606 |
| Feb 11, 2025 | 952.00p | 956.00p | 951.00p | 953.00p | 346,379 |
| Feb 10, 2025 | 953.00p | 956.00p | 950.00p | 952.00p | 345,374 |
| Feb 7, 2025 | 960.00p | 960.00p | 950.00p | 953.00p | 314,615 |
| Feb 6, 2025 | 958.00p | 964.00p | 958.00p | 961.00p | 336,191 |
| Feb 5, 2025 | 949.00p | 958.00p | 945.66p | 956.00p | 303,919 |
| Feb 4, 2025 | 951.00p | 956.00p | 945.00p | 956.00p | 561,324 |
| Feb 3, 2025 | 949.00p | 956.00p | 946.00p | 954.00p | 475,191 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.