F&C Investment Trust

(FCIT)
Sector: Closed End Investments
1,133.00p
-3.00p -0.26
Last updated: 14:54:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 1,127.00p 1,138.00p 1,122.24p 1,136.00p 379,117
09/07/2025 1,124.00p 1,126.00p 1,117.00p 1,126.00p 344,402
08/07/2025 1,118.00p 1,123.00p 1,116.98p 1,118.00p 416,998
07/07/2025 1,113.00p 1,122.02p 1,113.00p 1,116.00p 256,241
04/07/2025 1,122.00p 1,122.00p 1,113.00p 1,117.00p 162,326
03/07/2025 1,124.00p 1,125.00p 1,113.00p 1,124.00p 251,620
02/07/2025 1,112.00p 1,124.00p 1,109.00p 1,122.00p 229,649
01/07/2025 1,112.00p 1,115.00p 1,105.00p 1,112.00p 188,096
30/06/2025 1,106.00p 1,112.21p 1,105.31p 1,108.00p 462,701
27/06/2025 1,093.00p 1,112.00p 1,093.00p 1,109.00p 255,136
26/06/2025 1,098.00p 1,100.00p 1,092.00p 1,099.00p 357,901
25/06/2025 1,099.00p 1,103.00p 1,096.00p 1,100.00p 299,332
24/06/2025 1,099.00p 1,101.00p 1,090.37p 1,099.00p 275,276
23/06/2025 1,082.00p 1,091.34p 1,078.00p 1,088.00p 305,003
20/06/2025 1,089.00p 1,094.00p 1,084.00p 1,084.00p 429,534
19/06/2025 1,094.00p 1,095.00p 1,083.00p 1,086.00p 276,491
18/06/2025 1,096.00p 1,099.00p 1,092.00p 1,096.00p 323,172
17/06/2025 1,093.00p 1,095.00p 1,085.37p 1,094.00p 342,982
16/06/2025 1,088.00p 1,095.00p 1,082.00p 1,090.00p 204,944
13/06/2025 1,079.00p 1,088.00p 1,076.00p 1,087.00p 336,796
12/06/2025 1,090.00p 1,097.00p 1,087.70p 1,090.00p 263,250
11/06/2025 1,102.00p 1,104.91p 1,098.00p 1,098.00p 493,519
10/06/2025 1,100.00p 1,105.00p 1,095.00p 1,100.00p 226,165
09/06/2025 1,092.00p 1,098.00p 1,090.00p 1,098.00p 337,789
06/06/2025 1,085.00p 1,099.00p 1,085.00p 1,092.00p 205,097
05/06/2025 1,085.00p 1,097.00p 1,083.00p 1,086.00p 217,101
04/06/2025 1,081.00p 1,095.00p 1,081.00p 1,092.00p 319,422
03/06/2025 1,083.00p 1,090.00p 1,078.05p 1,086.00p 248,102
02/06/2025 1,083.00p 1,084.00p 1,074.00p 1,081.00p 232,423
30/05/2025 1,100.00p 1,100.00p 1,082.00p 1,082.00p 303,271
29/05/2025 1,111.00p 1,111.00p 1,084.43p 1,088.00p 213,358
28/05/2025 1,103.00p 1,103.00p 1,081.57p 1,091.00p 322,249
27/05/2025 1,089.00p 1,090.98p 1,078.00p 1,081.00p 262,823
26/05/2025 1,082.00p 1,090.00p 1,058.00p 1,070.00p 292,248
23/05/2025 1,082.00p 1,090.00p 1,058.00p 1,070.00p 292,248
22/05/2025 1,089.00p 1,100.00p 1,077.00p 1,081.00p 244,684
21/05/2025 1,100.00p 1,105.00p 1,094.00p 1,094.00p 250,480
20/05/2025 1,108.00p 1,112.00p 1,102.00p 1,102.00p 515,615
19/05/2025 1,105.00p 1,110.00p 1,097.00p 1,106.00p 724,966
16/05/2025 1,089.00p 1,110.00p 1,089.00p 1,110.00p 889,741
15/05/2025 1,103.00p 1,103.00p 1,088.00p 1,089.00p 261,836
14/05/2025 1,111.00p 1,111.00p 1,093.00p 1,093.00p 334,156
13/05/2025 1,103.00p 1,104.00p 1,092.00p 1,100.00p 360,529
12/05/2025 1,083.00p 1,111.00p 1,077.00p 1,093.00p 394,609
09/05/2025 1,067.00p 1,080.00p 1,061.00p 1,064.00p 329,772
08/05/2025 1,068.00p 1,076.00p 1,058.00p 1,074.00p 415,174
07/05/2025 1,060.00p 1,060.00p 1,048.00p 1,053.00p 270,626
06/05/2025 1,053.00p 1,066.00p 1,048.00p 1,054.00p 375,997
05/05/2025 1,042.00p 1,069.96p 1,042.00p 1,064.00p 302,246
02/05/2025 1,042.00p 1,069.96p 1,042.00p 1,064.00p 302,246
01/05/2025 1,031.00p 1,055.00p 1,031.00p 1,051.00p 232,595
30/04/2025 1,033.00p 1,050.00p 1,033.00p 1,033.00p 419,364
29/04/2025 1,058.00p 1,058.00p 1,025.00p 1,036.00p 232,473
28/04/2025 1,051.00p 1,051.00p 1,030.00p 1,038.00p 316,539
25/04/2025 1,056.00p 1,058.00p 1,033.83p 1,041.00p 209,967
24/04/2025 1,042.00p 1,042.00p 1,017.00p 1,031.00p 302,604
23/04/2025 1,022.00p 1,043.00p 1,009.93p 1,026.00p 497,288
22/04/2025 1,020.00p 1,020.00p 985.96p 1,002.00p 432,788
21/04/2025 1,020.00p 1,020.00p 998.50p 1,009.00p 331,673
18/04/2025 1,020.00p 1,020.00p 998.50p 1,009.00p 331,673
17/04/2025 1,020.00p 1,020.00p 998.50p 1,009.00p 331,673
16/04/2025 1,019.00p 1,020.00p 999.06p 1,010.00p 400,300
15/04/2025 1,022.00p 1,024.00p 1,009.00p 1,017.00p 384,528
14/04/2025 994.00p 1,023.00p 994.00p 1,006.00p 408,696
11/04/2025 1,022.00p 1,025.00p 988.00p 994.00p 606,335
10/04/2025 981.00p 1,041.48p 981.00p 1,008.00p 972,828
09/04/2025 959.50p 980.00p 946.00p 964.00p 730,580
08/04/2025 964.50p 1,014.00p 956.00p 985.00p 1,140,636
07/04/2025 974.50p 996.50p 900.75p 962.00p 1,681,985
04/04/2025 1,040.00p 1,040.00p 979.00p 992.50p 878,641
03/04/2025 1,050.00p 1,050.00p 1,033.00p 1,043.00p 644,503
02/04/2025 1,068.00p 1,085.35p 1,063.52p 1,074.00p 424,776
01/04/2025 1,082.00p 1,090.00p 1,074.00p 1,085.00p 384,857
31/03/2025 1,090.00p 1,090.00p 1,064.57p 1,080.00p 506,677
28/03/2025 1,112.00p 1,112.00p 1,084.00p 1,090.00p 354,550
27/03/2025 1,116.00p 1,118.00p 1,098.00p 1,102.00p 332,949
26/03/2025 1,120.00p 1,128.00p 1,116.00p 1,120.00p 435,258
25/03/2025 1,110.00p 1,120.00p 1,106.00p 1,120.00p 400,562
24/03/2025 1,088.00p 1,114.00p 1,088.00p 1,112.00p 501,104
21/03/2025 1,108.00p 1,108.00p 1,094.00p 1,096.00p 742,554
20/03/2025 1,122.00p 1,122.00p 1,102.00p 1,102.00p 459,686
19/03/2025 1,104.00p 1,108.00p 1,096.00p 1,104.00p 269,070
18/03/2025 1,104.00p 1,114.00p 1,092.00p 1,092.00p 383,223
17/03/2025 1,098.00p 1,110.00p 1,098.00p 1,102.00p 361,978
14/03/2025 1,092.00p 1,108.00p 1,086.00p 1,106.00p 301,219
13/03/2025 1,092.00p 1,101.78p 1,082.00p 1,086.00p 328,427
12/03/2025 1,096.00p 1,114.00p 1,092.00p 1,098.00p 455,196
11/03/2025 1,110.00p 1,118.00p 1,096.93p 1,108.00p 537,712
10/03/2025 1,120.00p 1,128.00p 1,106.00p 1,124.00p 652,941
07/03/2025 1,118.00p 1,118.00p 1,108.00p 1,116.00p 428,119
06/03/2025 1,128.00p 1,128.00p 1,113.27p 1,120.00p 378,553
05/03/2025 1,116.00p 1,130.00p 1,116.00p 1,118.00p 1,065,311
04/03/2025 1,136.00p 1,139.47p 1,108.00p 1,112.00p 435,923
03/03/2025 1,156.00p 1,162.00p 1,146.00p 1,146.00p 319,774
28/02/2025 1,146.00p 1,156.00p 1,140.73p 1,146.00p 301,377
27/02/2025 1,172.00p 1,172.00p 1,148.00p 1,158.00p 584,763
26/02/2025 1,152.00p 1,172.00p 1,152.00p 1,166.00p 320,067
25/02/2025 1,162.00p 1,176.00p 1,149.58p 1,150.00p 507,352
24/02/2025 1,182.00p 1,184.00p 1,160.00p 1,174.00p 374,353
21/02/2025 1,180.00p 1,194.00p 1,180.00p 1,186.00p 292,416
20/02/2025 1,198.00p 1,198.00p 1,184.00p 1,190.00p 242,307
19/02/2025 1,200.00p 1,200.00p 1,188.00p 1,196.00p 329,104
18/02/2025 1,200.00p 1,202.67p 1,190.00p 1,198.00p 305,474
17/02/2025 1,188.00p 1,198.00p 1,188.00p 1,196.00p 274,238
14/02/2025 1,198.00p 1,198.00p 1,188.00p 1,192.00p 308,015
13/02/2025 1,200.00p 1,200.00p 1,182.00p 1,192.00p 372,411
12/02/2025 1,188.00p 1,197.21p 1,182.00p 1,192.00p 303,005
11/02/2025 1,200.00p 1,200.00p 1,182.62p 1,194.00p 296,843
10/02/2025 1,178.00p 1,196.00p 1,178.00p 1,194.00p 430,663
07/02/2025 1,194.00p 1,194.00p 1,179.61p 1,182.00p 255,172
06/02/2025 1,182.00p 1,192.00p 1,172.00p 1,168.00p 262,612
05/02/2025 1,160.00p 1,172.00p 1,158.00p 1,168.00p 235,204
04/02/2025 1,172.00p 1,174.97p 1,158.00p 1,160.00p 392,560
03/02/2025 1,176.00p 1,176.70p 1,154.00p 1,160.00p 507,013
31/01/2025 1,174.00p 1,188.00p 1,174.00p 1,188.00p 345,090
30/01/2025 1,176.00p 1,180.00p 1,168.00p 1,174.00p 263,234
29/01/2025 1,176.00p 1,180.00p 1,168.00p 1,168.00p 263,845
28/01/2025 1,158.00p 1,175.12p 1,158.00p 1,172.00p 347,019
27/01/2025 1,176.00p 1,176.00p 1,145.41p 1,156.00p 511,396
24/01/2025 1,190.00p 1,192.00p 1,176.00p 1,178.00p 203,973
23/01/2025 1,196.00p 1,196.00p 1,182.00p 1,186.00p 310,793
22/01/2025 1,184.00p 1,194.96p 1,184.00p 1,192.00p 319,344
21/01/2025 1,178.00p 1,182.00p 1,171.73p 1,182.00p 305,915
20/01/2025 1,176.00p 1,176.00p 1,166.00p 1,176.00p 318,568
17/01/2025 1,160.00p 1,178.00p 1,160.00p 1,178.00p 531,195
16/01/2025 1,158.00p 1,162.05p 1,150.00p 1,150.00p 373,729
15/01/2025 1,138.00p 1,150.00p 1,130.78p 1,150.00p 321,253
14/01/2025 1,132.00p 1,140.00p 1,126.00p 1,132.00p 349,549
13/01/2025 1,130.00p 1,130.00p 1,118.00p 1,130.00p 484,668