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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	1,159	1,161	1,161	1,163.16	1,153	212,382
July 24, 2025	1,158	1,157	1,157	1,164	1,153	354,373
July 23, 2025	1,148	1,154	1,154	1,157	1,148	576,824
July 22, 2025	1,143	1,149	1,149	1,152	1,143	291,107
July 21, 2025	1,141	1,153	1,153	1,153	1,141	288,952
July 18, 2025	1,149	1,147	1,147	1,150	1,143	329,465
July 17, 2025	1,144	1,148	1,148	1,148.71	1,139.2	214,551
July 16, 2025	1,130	1,132	1,132	1,139.34	1,130	286,342
July 15, 2025	1,139	1,139	1,139	1,146	1,133.8	395,524
July 14, 2025	1,126	1,137	1,137	1,138	1,126	287,030
July 11, 2025	1,137	1,134	1,134	1,137	1,130	222,856
July 10, 2025	1,127	1,136	1,136	1,138	1,122.24	379,118
July 09, 2025	1,124	1,126	1,126	1,126	1,117	344,406
July 08, 2025	1,118	1,118	1,118	1,123	1,116.98	417,001
July 07, 2025	1,113	1,116	1,116	1,122.02	1,113	256,242
July 04, 2025	1,122	1,117	1,117	1,122	1,113	162,329
July 03, 2025	1,124	1,124	1,124	1,125	1,113	251,623
July 02, 2025	1,112	1,122	1,118.2	1,124	1,109	229,654
July 01, 2025	1,112	1,112	1,108.23	1,115	1,105	188,105
June 30, 2025	1,106	1,108	1,104.25	1,112.21	1,105.31	462,707
June 27, 2025	1,093	1,109	1,105.24	1,112	1,093	255,138
June 26, 2025	1,098	1,099	1,095.28	1,100	1,092	357,908
June 25, 2025	1,099	1,100	1,096.27	1,103	1,096	299,332
June 24, 2025	1,099	1,099	1,095.28	1,101	1,090.37	275,277
June 23, 2025	1,082	1,088	1,084.32	1,091.34	1,078	305,009
June 20, 2025	1,089	1,086	1,084	1,094	1,084	426,938
June 19, 2025	1,094	1,086	1,086	1,095	1,083	276,496
June 18, 2025	1,096	1,096	1,096	1,099	1,092	323,174
June 17, 2025	1,093	1,094	1,094	1,095	1,085.37	342,988
June 16, 2025	1,088	1,090	1,090	1,095	1,082	204,949
June 13, 2025	1,079	1,087	1,087	1,088	1,076	336,801

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