F&C Investment Trust PLC - FCIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,185	1,188	1,188	1,191	1,179.5	614,138
October 17, 2025	1,178	1,177	1,177	1,182.11	1,162.14	589,025
October 16, 2025	1,204	1,186	1,186	1,204	1,186	414,690
October 15, 2025	1,203	1,197	1,197	1,203	1,190	411,293
October 14, 2025	1,194	1,189	1,189	1,194	1,177.52	459,504
October 13, 2025	1,192	1,189	1,189	1,198	1,178.49	674,605
October 10, 2025	1,215	1,196	1,196	1,216.3	1,190	529,519
October 09, 2025	1,220	1,208	1,208	1,222	1,203	683,623
October 08, 2025	1,213	1,217	1,217	1,217	1,207	481,988
October 07, 2025	1,209	1,208	1,208	1,215.03	1,206.51	352,508
October 06, 2025	1,213	1,208	1,208	1,219	1,207	400,140
October 03, 2025	1,211	1,214	1,214	1,215	1,209.93	268,804
October 02, 2025	1,212	1,209	1,209	1,216.28	1,208	421,283
October 01, 2025	1,193	1,212	1,208.2	1,212	1,193	503,590
September 30, 2025	1,199	1,203	1,199.23	1,204	1,194.5	551,020
September 29, 2025	1,195	1,201	1,201	1,202	1,191.9	604,824
September 26, 2025	1,191	1,189	1,189	1,192	1,185	409,786
September 25, 2025	1,185	1,189	1,189	1,189	1,180	305,683
September 24, 2025	1,194	1,188	1,188	1,195	1,186	482,338
September 23, 2025	1,192	1,194	1,194	1,195	1,187.92	348,816
September 22, 2025	1,182	1,189	1,189	1,191	1,180.98	277,350
September 19, 2025	1,188	1,187	1,187	1,190	1,183	818,586
September 18, 2025	1,175	1,186	1,186	1,188	1,171	279,637
September 17, 2025	1,174	1,170	1,170	1,174	1,166	355,574
September 16, 2025	1,177	1,167	1,167	1,179	1,165.21	370,069
September 15, 2025	1,179	1,174	1,174	1,179	1,168	304,588
September 12, 2025	1,176	1,174	1,174	1,179	1,172	343,761
September 11, 2025	1,172	1,177	1,177	1,177	1,167.95	341,712
September 10, 2025	1,166	1,168	1,168	1,171	1,164	414,236
September 09, 2025	1,165	1,163	1,163	1,165	1,160	310,373
September 08, 2025	1,160	1,165	1,165	1,165	1,155	380,808
September 05, 2025	1,163	1,154	1,154	1,166	1,154	311,143
September 04, 2025	1,156	1,159	1,159	1,160.01	1,150	296,122
September 03, 2025	1,147	1,152	1,152	1,162	1,147	618,695
September 02, 2025	1,164	1,156	1,156	1,164	1,149	506,240
September 01, 2025	1,157	1,159	1,159	1,165	1,155.32	371,248
August 29, 2025	1,172	1,162	1,162	1,172	1,156	284,494
August 28, 2025	1,172	1,169	1,169	1,172	1,163.78	293,472
August 27, 2025	1,171	1,169	1,169	1,172	1,160.5	323,627
August 26, 2025	1,165	1,166	1,166	1,168	1,157	328,949
August 22, 2025	1,156	1,171	1,171	1,173.95	1,156	213,904
August 21, 2025	1,161	1,162	1,162	1,166	1,154	269,900
August 20, 2025	1,160	1,162	1,162	1,163	1,155	340,319
August 19, 2025	1,166	1,163	1,163	1,167	1,161	342,614
August 18, 2025	1,159	1,163	1,163	1,164	1,157	257,742
August 15, 2025	1,175	1,161	1,161	1,175	1,159.47	313,884
August 14, 2025	1,165	1,162	1,162	1,165.92	1,158.13	286,304
August 13, 2025	1,163	1,162	1,162	1,165	1,159	377,490
August 12, 2025	1,163	1,159	1,159	1,163	1,150	255,354
August 11, 2025	1,155	1,154	1,154	1,161	1,154	271,899
August 08, 2025	1,164	1,158	1,158	1,164	1,150	321,586
August 07, 2025	1,164	1,154	1,154	1,167	1,154	408,134
August 06, 2025	1,165	1,158	1,158	1,166	1,156	441,879
August 05, 2025	1,163	1,158	1,158	1,168	1,157	557,415
August 04, 2025	1,154	1,158	1,158	1,162	1,154	424,111
August 01, 2025	1,162	1,160	1,160	1,169	1,149.6	381,285
July 31, 2025	1,169	1,178	1,178	1,180	1,169	286,136
July 30, 2025	1,170	1,167	1,167	1,170	1,162	219,337
July 29, 2025	1,160	1,166	1,166	1,170.02	1,160	343,408
July 28, 2025	1,172	1,159	1,159	1,172	1,158.42	301,581

F&C Investment Trust PLC (FCIT.L) LSE