Dark

FCIT
F&C INVESTMENT TRUST PLC
stock LSE

Inactive

Jun 24, 2024

1020.00GBP+0.394%(+4.00)571,976

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	1,014.0000	1,022.0000	1,014.0000	1,020.0000	+0.394%	571,976	0.000%
2024-06-21	1,014.0000	1,016.0000	1,008.0000	1,016.0000	-0.392%	736,991	+0.394%
2024-06-20	1,020.0000	1,022.0000	1,012.0000	1,020.0000	+0.592%	744,476	0.000%
2024-06-19	1,018.0000	1,018.0000	1,008.0000	1,014.0000	0.000%	519,273	+0.592%
2024-06-18	1,012.0000	1,018.0000	1,006.0000	1,014.0000	+0.795%	745,197	+0.592%
2024-06-17	1,010.0000	1,012.0000	1,000.0000	1,006.0000	+0.199%	545,289	+1.392%
2024-06-14	1,002.0000	1,010.0000	993.0000	1,004.0000	+0.501%	524,145	+1.594%
2024-06-13	1,000.0000	1,008.0000	994.0000	999.0000	-0.696%	470,690	+2.102%
2024-06-12	996.0000	1,008.0000	992.0000	1,006.0000	+1.411%	707,129	+1.392%
2024-06-11	1,000.0000	1,004.0000	984.0000	992.0000	+0.101%	535,469	+2.823%
2024-06-10	984.0000	993.0000	984.0000	991.0000	-0.101%	2,411,309	+2.926%
2024-06-07	1,004.0000	1,004.0000	992.0000	992.0000	-0.800%	1,100,712	+2.823%
2024-06-06	1,000.0000	1,002.0000	999.0000	1,000.0000	0.000%	912,827	+2.000%
2024-06-05	998.0000	1,000.0000	995.0000	1,000.0000	+0.604%	1,303,960	+2.000%
2024-06-04	1,012.0000	1,012.0000	994.0000	994.0000	-1.193%	773,977	+2.616%
2024-06-03	1,028.0000	1,034.0000	1,006.0000	1,006.0000	-0.396%	603,215	+1.392%
2024-05-31	1,020.0000	1,020.0000	1,010.0000	1,010.0000	-0.786%	425,494	+0.990%
2024-05-30	1,004.0000	1,020.0000	1,004.0000	1,018.0000	+0.394%	450,088	+0.196%
2024-05-29	1,030.0000	1,030.0000	1,012.0000	1,014.0000	-0.393%	434,101	+0.592%
2024-05-28	1,036.0000	1,036.0000	1,016.0000	1,018.0000	-0.780%	400,301	+0.196%
2024-05-24	1,014.0000	1,028.0000	1,014.0000	1,026.0000	+0.195%	306,185	-0.585%
2024-05-23	1,038.0000	1,040.0000	1,024.0000	1,024.0000	0.000%	248,779	-0.391%
2024-05-22	1,036.0000	1,036.0000	1,024.0000	1,024.0000	-0.775%	266,269	-0.391%
2024-05-21	1,034.0000	1,040.0000	1,030.0000	1,032.0000	-1.338%	388,835	-1.163%
2024-05-20	1,048.0000	1,052.0000	1,044.0000	1,046.0000	-0.191%	189,836	-2.486%
2024-05-17	1,056.0000	1,056.0000	1,038.0000	1,048.0000	0.000%	304,974	-2.672%
2024-05-16	1,050.0000	1,052.0000	1,044.0000	1,048.0000	-0.190%	381,292	-2.672%
2024-05-15	1,044.0000	1,050.0000	1,036.0000	1,050.0000	+0.962%	302,311	-2.857%
2024-05-14	1,034.0000	1,044.0000	1,030.0000	1,040.0000	0.000%	306,917	-1.923%
2024-05-13	1,036.0000	1,044.0000	1,034.0000	1,040.0000	0.000%	330,858	-1.923%
2024-05-10	1,038.0000	1,058.0000	1,036.0000	1,040.0000	+0.775%	434,808	-1.923%
2024-05-09	1,024.0000	1,038.0000	1,024.0000	1,032.0000	+0.389%	421,054	-1.163%
2024-05-08	1,024.0000	1,030.0000	1,016.0000	1,028.0000	+0.587%	337,866	-0.778%
2024-05-07	1,016.0000	1,028.0000	1,016.0000	1,022.0000	+2.817%	616,572	-0.196%
2024-05-02	985.0000	995.0000	982.0000	994.0000	+0.811%	341,765	+2.616%
2024-05-01	988.0000	993.0000	972.0000	986.0000	+9,740.319%	323,685	+3.448%
2024-03-22	9.9900	10.0800	9.9400	10.0200	+0.401%	768,288	+10,079.641%
2024-03-21	9.8300	9.9900	9.8100	9.9800	+2.359%	554,891	+10,120.441%
2024-03-20	9.6600	9.7500	9.6600	9.7500	+0.619%	401,405	+10,361.538%
2024-03-19	9.7000	9.7200	9.6400	9.6900	-0.615%	395,060	+10,426.316%
2024-03-18	9.7900	9.7900	9.6800	9.7500	0.000%	435,177	+10,361.538%
2024-03-15	9.6900	9.7800	9.6900	9.7500	+0.412%	999,201	+10,361.538%
2024-03-14	9.8000	9.8000	9.7100	9.7100	-0.512%	527,865	+10,404.634%
2024-03-13	9.8200	9.8200	9.7300	9.7600	-0.510%	414,185	+10,350.820%
2024-03-12	9.8000	9.8400	9.7400	9.8100	+0.926%	421,399	+10,297.554%
2024-03-11	9.7600	9.7800	9.6700	9.7200	-0.816%	438,234	+10,393.827%
2024-03-08	9.9000	9.9000	9.7900	9.8000	-0.305%	434,821	+10,308.163%
2024-03-07	9.8800	9.8900	9.7800	9.8300	-0.203%	588,054	+10,276.399%
2024-03-06	9.8200	9.8800	9.8000	9.8500	+0.716%	240,321	+10,255.330%
2024-03-05	9.7600	9.8300	9.7300	9.7800	-0.407%	533,601	+10,329.448%
2024-03-04	9.8500	9.8700	9.7900	9.8200	-0.607%	566,706	+10,286.965%
2024-03-01	9.8700	9.9000	9.8300	9.8800	+0.611%	327,367	+10,223.887%
2024-02-29	9.8200	9.8400	9.7800	9.8200	+0.102%	490,053	+10,286.965%
2024-02-28	9.8300	9.8500	9.7800	9.8100	-0.203%	274,601	+10,297.554%
2024-02-27	9.8800	9.8800	9.8100	9.8300	-0.405%	280,012	+10,276.399%
2024-02-26	9.9100	9.9100	9.8400	9.8700	-0.101%	413,440	+10,234.347%
2024-02-23	9.8700	9.9100	9.8100	9.8800	+0.305%	831,596	+10,223.887%
2024-02-22	9.8200	9.8800	9.7800	9.8500	+0.922%	892,934	+10,255.330%
2024-02-21	9.8400	9.8700	9.7600	9.7600	-0.611%	332,789	+10,350.820%
2024-02-20	9.9300	9.9300	9.7900	9.8200	-0.808%	460,789	+10,286.965%
2024-02-19	9.9100	9.9200	9.8200	9.9000	-0.302%	277,625	+10,203.030%
2024-02-16	9.8200	9.9600	9.8200	9.9300	+0.915%	512,171	+10,171.903%
2024-02-15	9.9000	9.9200	9.8100	9.8400	+0.204%	339,934	+10,265.854%
2024-02-14	9.7400	9.8700	9.7400	9.8200	+0.615%	299,046	+10,286.965%
2024-02-13	9.8700	9.9100	9.7300	9.7600	-1.910%	392,003	+10,350.820%
2024-02-12	9.9400	10.0000	9.8300	9.9500	+1.015%	435,711	+10,151.256%
2024-02-09	9.8900	9.9100	9.8400	9.8500	+0.102%	257,414	+10,255.330%
2024-02-08	9.8300	9.9600	9.8000	9.8400	-0.304%	623,670	+10,265.854%
2024-02-07	9.8200	9.9000	9.8100	9.8700	-0.303%	249,689	+10,234.347%
2024-02-06	9.9000	9.9300	9.8200	9.9000	+1.020%	312,488	+10,203.030%
2024-02-05	9.8500	9.9400	9.8000	9.8000	+0.102%	440,631	+10,308.163%
2024-02-02	9.7000	9.8300	9.7000	9.7900	+1.451%	496,308	+10,318.795%
2024-02-01	9.6800	9.7700	9.6200	9.6500	-0.924%	325,046	+10,469.948%
2024-01-31	9.8200	9.8200	9.6900	9.7400	-0.612%	411,006	+10,372.279%
2024-01-30	9.7400	9.8300	9.7000	9.8000	+1.449%	445,591	+10,308.163%
2024-01-29	9.7000	9.7000	9.6000	9.6600	-0.103%	433,332	+10,459.006%
2024-01-26	9.4500	9.6700	9.4300	9.6700	+1.576%	496,130	+10,448.087%
2024-01-25	9.5000	9.5600	9.4600	9.5200	-0.522%	348,460	+10,614.286%
2024-01-24	9.3800	9.5800	9.3800	9.5700	+1.270%	319,195	+10,558.307%
2024-01-23	9.5800	9.5800	9.4100	9.4500	-0.421%	453,097	+10,693.651%
2024-01-22	9.5300	9.5400	9.4300	9.4900	+0.423%	693,918	+10,648.156%
2024-01-19	9.4700	9.4700	9.4200	9.4500	+0.746%	388,233	+10,693.651%
2024-01-18	9.3600	9.4000	9.3000	9.3800	+0.644%	311,467	+10,774.200%
2024-01-17	9.3300	9.3700	9.3000	9.3200	-1.688%	315,903	+10,844.206%
2024-01-16	9.4000	9.5200	9.4000	9.4800	-0.525%	275,695	+10,659.494%
2024-01-15	9.4400	9.5400	9.4400	9.5300	+0.316%	469,336	+10,603.043%
2024-01-12	9.4200	9.5500	9.4000	9.5000	+0.529%	371,855	+10,636.842%
2024-01-11	9.5000	9.5600	9.4000	9.4500	+0.106%	334,411	+10,693.651%
2024-01-10	9.4500	9.4600	9.3800	9.4400	+0.106%	238,823	+10,705.085%
2024-01-09	9.3700	9.4300	9.2800	9.4300	+1.289%	253,628	+10,716.543%
2024-01-08	9.3500	9.3500	9.2100	9.3100	-0.107%	375,517	+10,855.961%
2024-01-05	9.3100	9.3300	9.1900	9.3200	-0.534%	365,800	+10,844.206%
2024-01-04	9.4100	9.4900	9.2900	9.3700	-1.056%	378,889	+10,785.806%
2024-01-03	9.4900	9.5700	9.4200	9.4700	-1.045%	377,882	+10,670.855%
2024-01-02	9.6900	9.6900	9.5300	9.5700	-0.520%	291,826	+10,558.307%
2023-12-29	9.6100	9.6800	9.5500	9.6200	+0.208%	276,421	+10,502.911%
2023-12-28	9.5900	9.6200	9.4800	9.6000	+0.418%	454,404	+10,525.000%
2023-12-27	9.6500	9.6500	9.5100	9.5600	-0.104%	426,439	+10,569.456%
2023-12-22	9.6000	9.6000	9.4700	9.5700	-0.209%	136,595	+10,558.307%
2023-12-21	9.6200	9.6200	9.4800	9.5900	-0.519%	387,855	+10,536.079%
2023-12-20	9.6300	9.7600	9.4900	9.6400	+1.261%	515,590	+10,480.913%
2023-12-19	9.5500	9.5700	9.3800	9.5200	-0.210%	441,357	+10,614.286%
2023-12-18	9.5300	9.6200	9.4500	9.5400	-0.105%	350,870	+10,591.824%
2023-12-15	9.6500	9.6500	9.4900	9.5500	-0.313%	969,152	+10,580.628%
2023-12-14	9.4100	9.6400	9.3100	9.5800	+2.790%	951,441	+10,547.182%
2023-12-13	9.2600	9.3200	9.2000	9.3200	+0.866%	532,286	+10,844.206%
2023-12-12	9.2000	9.2400	9.1300	9.2400	+1.094%	566,969	+10,938.961%
2023-12-11	9.1000	9.1500	8.9700	9.1400	+0.550%	438,766	+11,059.737%
2023-12-08	9.0400	9.1200	8.9800	9.0900	+1.112%	543,812	+11,121.122%
2023-12-07	8.9500	8.9900	8.8500	8.9900	+0.111%	322,996	+11,245.940%
2023-12-06	8.9800	9.0000	8.8800	8.9800	+0.786%	419,261	+11,258.575%
2023-12-05	8.8900	8.9200	8.8100	8.9100	+0.338%	491,924	+11,347.811%
2023-12-04	8.8000	8.9300	8.6900	8.8800	-0.225%	416,921	+11,386.486%
2023-12-01	8.9000	8.9600	8.8400	8.9000	+0.793%	312,447	+11,360.674%
2023-11-30	8.9300	8.9300	8.7900	8.8300	-0.113%	564,378	+11,451.529%
2023-11-29	8.9300	8.9300	8.7800	8.8400	-0.562%	195,301	+11,438.462%
2023-11-28	8.9500	8.9500	8.8000	8.8900	-0.336%	293,810	+11,373.566%
2023-11-27	8.8700	8.9600	8.8500	8.9200	-0.335%	267,669	+11,334.978%
2023-11-24	8.9700	9.0000	8.9000	8.9500	-0.886%	233,050	+11,296.648%
2023-11-23	8.9400	9.0700	8.9400	9.0300	-0.221%	385,903	+11,195.681%
2023-11-22	9.0500	9.0600	8.9700	9.0500	+0.667%	327,237	+11,170.718%
2023-11-21	9.1400	9.1400	8.9800	8.9900	-1.100%	286,654	+11,245.940%
2023-11-20	9.1700	9.1700	9.0300	9.0900	+0.110%	225,931	+11,121.122%
2023-11-17	9.1200	9.1600	9.0300	9.0800	+0.665%	373,626	+11,133.480%
2023-11-16	9.1800	9.1800	9.0100	9.0200	-1.313%	215,544	+11,208.204%
2023-11-15	9.1400	9.2100	9.0800	9.1400	+1.106%	392,110	+11,059.737%
2023-11-14	9.0800	9.1100	9.0000	9.0400	-0.110%	491,154	+11,183.186%
2023-11-13	9.0200	9.0500	8.9100	9.0500	+1.457%	332,583	+11,170.718%
2023-11-10	9.0300	9.0300	8.8900	8.9200	-0.999%	287,763	+11,334.978%
2023-11-09	8.8600	9.0100	8.8000	9.0100	+1.236%	337,143	+11,220.755%
2023-11-08	8.8000	8.9000	8.7400	8.9000	+1.022%	520,502	+11,360.674%
2023-11-07	8.7400	8.8100	8.7100	8.8100	+0.801%	360,275	+11,477.753%
2023-11-06	8.8300	8.8300	8.7300	8.7400	-0.456%	350,389	+11,570.481%
2023-11-03	8.8200	8.8200	8.7200	8.7800	+0.343%	474,347	+11,517.312%
2023-11-02	8.6300	8.7500	8.5900	8.7500	+2.459%	579,228	+11,557.143%
2023-11-01	8.4600	8.5400	8.4100	8.5400	+0.826%	360,170	+11,843.794%
2023-10-31	8.4400	8.4700	8.3500	8.4700	+0.713%	489,578	+11,942.503%
2023-10-30	8.4600	8.4600	8.3700	8.4100	+0.238%	282,583	+12,028.419%
2023-10-27	8.4700	8.4700	8.3700	8.3900	-0.474%	377,218	+12,057.330%
2023-10-26	8.4900	8.4900	8.3900	8.4300	-1.056%	389,542	+11,999.644%
2023-10-25	8.4400	8.5300	8.4400	8.5200	+0.590%	316,313	+11,871.831%
2023-10-24	8.5100	8.5100	8.3700	8.4700	-0.118%	989,276	+11,942.503%
2023-10-23	8.5300	8.5300	8.4000	8.4800	-0.235%	396,800	+11,928.302%
2023-10-20	8.6300	8.6300	8.5000	8.5000	-1.734%	557,551	+11,900.000%
2023-10-19	8.6900	8.7000	8.5700	8.6500	-0.460%	345,057	+11,691.908%
2023-10-18	8.7500	8.7700	8.6600	8.6900	-0.686%	665,919	+11,637.629%
2023-10-17	8.7800	8.7800	8.6800	8.7500	-0.114%	539,479	+11,557.143%
2023-10-16	8.8600	8.8600	8.7000	8.7600	-0.114%	248,533	+11,543.836%
2023-10-13	8.8800	8.8800	8.7500	8.7700	-0.904%	585,446	+11,530.559%
2023-10-12	8.8200	8.8600	8.7700	8.8500	+0.683%	357,951	+11,425.424%
2023-10-11	8.8000	8.8100	8.7500	8.7900	0.000%	315,956	+11,504.096%
2023-10-10	8.7200	8.8000	8.7000	8.7900	+1.854%	349,302	+11,504.096%
2023-10-09	8.5900	8.6700	8.5900	8.6300	-0.231%	427,264	+11,719.235%
2023-10-06	8.7000	8.7000	8.5800	8.6500	+0.232%	367,610	+11,691.908%
2023-10-05	8.5800	8.6700	8.5700	8.6300	-0.346%	274,083	+11,719.235%
2023-10-04	8.6400	8.7100	8.5800	8.6600	-0.230%	377,939	+11,678.291%
2023-10-03	8.7000	8.7900	8.6500	8.6800	-0.800%	232,624	+11,651.152%
2023-10-02	8.7900	8.8500	8.7300	8.7500	-0.906%	333,872	+11,557.143%
2023-09-29	8.8700	8.8700	8.8200	8.8300	+0.113%	288,567	+11,451.529%
2023-09-28	8.7600	8.8200	8.6800	8.8200	+0.685%	356,634	+11,464.626%
2023-09-27	8.7700	8.8300	8.7600	8.7600	-0.568%	261,286	+11,543.836%
2023-09-26	8.7700	8.8500	8.7700	8.8100	0.000%	314,049	+11,477.753%
2023-09-25	8.9500	8.9500	8.7800	8.8100	-1.233%	359,751	+11,477.753%
2023-09-22	8.8300	8.9400	8.7900	8.9200	+0.791%	1,293,526	+11,334.978%
2023-09-21	8.9100	8.9200	8.8300	8.8500	-1.007%	286,404	+11,425.424%
2023-09-20	8.8500	8.9800	8.8500	8.9400	+0.789%	256,305	+11,309.396%
2023-09-19	8.9800	8.9900	8.8700	8.8700	-0.894%	339,663	+11,399.436%
2023-09-18	9.0400	9.0600	8.9400	8.9500	-1.323%	246,472	+11,296.648%
2023-09-15	9.0500	9.0700	8.9700	9.0700	+0.666%	849,360	+11,145.865%
2023-09-14	8.7200	9.0100	8.7200	9.0100	+2.270%	621,853	+11,220.755%
2023-09-13	8.8200	8.8200	8.7500	8.8100	+0.228%	286,195	+11,477.753%
2023-09-12	8.8000	8.8500	8.7400	8.7900	+0.342%	385,807	+11,504.096%
2023-09-11	8.6600	8.7700	8.6600	8.7600	+0.690%	738,172	+11,543.836%
2023-09-08	8.6900	8.7000	8.6000	8.7000	+0.462%	453,698	+11,624.138%
2023-09-07	8.6300	8.6700	8.6000	8.6600	0.000%	425,166	+11,678.291%
2023-09-06	8.6300	8.6800	8.5900	8.6600	-0.230%	362,280	+11,678.291%
2023-09-05	8.6800	8.7100	8.6000	8.6800	-0.344%	252,369	+11,651.152%
2023-09-04	8.7400	8.7600	8.6700	8.7100	+0.346%	264,449	+11,610.677%
2023-09-01	8.5800	8.6800	8.5800	8.6800	+0.231%	349,494	+11,651.152%
2023-08-31	8.6600	8.6700	8.6200	8.6600	+0.231%	462,661	+11,678.291%
2023-08-30	8.6200	8.6900	8.5600	8.6400	-0.116%	281,166	+11,705.556%
2023-08-29	8.6300	8.6700	8.5500	8.6500	+1.885%	341,324	+11,691.908%
2023-08-25	8.5400	8.5500	8.4700	8.4900	-0.118%	242,967	+11,914.134%
2023-08-23	8.4000	8.5000	8.3800	8.5000	+1.311%	453,931	+11,900.000%
2023-08-22	8.3000	8.4000	8.3000	8.3900	+0.600%	359,887	+12,057.330%
2023-08-21	8.2900	8.3500	8.2600	8.3400	+0.361%	368,408	+12,130.216%
2023-08-18	8.3400	8.3400	8.2600	8.3100	-0.835%	624,425	+12,174.368%
2023-08-17	8.3600	8.4200	8.3400	8.3800	-0.828%	525,733	+12,071.838%
2023-08-16	8.4500	8.4700	8.3900	8.4500	-0.236%	504,001	+11,971.006%
2023-08-15	8.4600	8.4900	8.4000	8.4700	-0.703%	680,880	+11,942.503%
2023-08-14	8.5100	8.5400	8.4700	8.5300	+0.235%	408,877	+11,857.796%
2023-08-11	8.5600	8.6000	8.4600	8.5100	-1.618%	581,950	+11,885.899%
2023-08-10	8.6800	8.6800	8.5900	8.6500	+0.232%	340,677	+11,691.908%
2023-08-09	8.6100	8.6400	8.5700	8.6300	+0.936%	644,416	+11,719.235%
2023-08-08	8.5700	8.6700	8.5500	8.5500	-1.042%	473,624	+11,829.825%
2023-08-07	8.6600	8.7100	8.6300	8.6400	-0.917%	593,612	+11,705.556%
2023-08-04	8.7000	8.7500	8.6700	8.7200	-0.115%	489,575	+11,597.248%
2023-08-03	8.7900	8.7900	8.6800	8.7300	-0.683%	433,758	+11,583.849%
2023-08-02	8.8200	8.8600	8.7100	8.7900	-1.014%	589,864	+11,504.096%
2023-08-01	8.9500	8.9500	8.8400	8.8800	-0.225%	359,295	+11,386.486%
2023-07-28	8.9400	8.9400	8.8600	8.9000	-0.336%	246,674	+11,360.674%
2023-07-27	8.8900	8.9900	8.8300	8.9300	+0.904%	359,944	+11,322.172%
2023-07-26	8.9400	8.9400	8.7900	8.8500	-0.338%	273,017	+11,425.424%
2023-07-25	8.9000	8.9100	8.8200	8.8800	-0.782%	205,438	+11,386.486%
2023-07-24	8.9100	8.9500	8.8600	8.9500	+0.224%	201,684	+11,296.648%
2023-07-21	8.9100	8.9500	8.8700	8.9300	+0.337%	357,391	+11,322.172%
2023-07-20	8.9500	8.9500	8.8600	8.9000	-0.447%	393,288	+11,360.674%
2023-07-19	8.7900	8.9600	8.7900	8.9400	+2.877%	334,512	+11,309.396%
2023-07-18	8.6900	8.6900	8.6000	8.6900	+0.231%	367,207	+11,637.629%
2023-07-17	8.6200	8.6900	8.6100	8.6700	0.000%	358,977	+11,664.706%
2023-07-14	8.6700	8.6900	8.6100	8.6700	+0.580%	282,596	+11,664.706%
2023-07-13	8.5700	8.6300	8.5700	8.6200	0.000%	238,460	+11,732.947%
2023-07-12	8.4900	8.6200	8.4400	8.6200	+1.771%	448,410	+11,732.947%
2023-07-11	8.4700	8.4800	8.4100	8.4700	0.000%	437,118	+11,942.503%
2023-07-10	8.4200	8.5200	8.4200	8.4700	+0.237%	372,517	+11,942.503%
2023-07-07	8.4900	8.4900	8.4100	8.4500	-0.354%	409,772	+11,971.006%
2023-07-06	8.6500	8.6500	8.4400	8.4800	-2.304%	601,619	+11,928.302%
2023-07-05	8.7600	8.7600	8.6800	8.6800	-0.686%	404,654	+11,651.152%
2023-07-04	8.7700	8.7700	8.7300	8.7400	0.000%	241,804	+11,570.481%
2023-07-03	8.7400	8.7800	8.7400	8.7400	+0.460%	277,814	+11,570.481%
2023-06-30	8.6800	8.7100	8.6500	8.7000	+0.578%	315,181	+11,624.138%
2023-06-29	8.6900	8.6900	8.6200	8.6500	-0.803%	1,115,982	+11,691.908%
2023-06-28	8.6200	8.7200	8.5900	8.7200	+1.988%	422,978	+11,597.248%
2023-06-27	8.5800	8.6000	8.5200	8.5500	-0.350%	385,782	+11,829.825%
2023-06-26	8.6400	8.6400	8.5200	8.5800	-0.464%	388,080	+11,788.112%
2023-06-23	8.7000	8.7000	8.6000	8.6200	-1.260%	419,421	+11,732.947%
2023-06-22	8.7100	8.7500	8.6500	8.7300	-0.456%	426,342	+11,583.849%
2023-06-21	8.7700	8.8000	8.7200	8.7700	-0.341%	318,179	+11,530.559%
2023-06-20	8.8400	8.8700	8.8000	8.8000	-0.340%	204,051	+11,490.909%
2023-06-19	8.8500	8.8600	8.8200	8.8300	-0.898%	189,407	+11,451.529%
2023-06-16	8.9000	8.9500	8.8700	8.9100	-0.224%	796,779	+11,347.811%
2023-06-15	8.9800	8.9800	8.8700	8.9300	-0.335%	327,993	+11,322.172%
2023-06-14	9.0200	9.0200	8.9200	8.9600	-0.111%	257,583	+11,283.929%
2023-06-13	9.0500	9.0500	8.9500	8.9700	+0.112%	448,391	+11,271.237%
2023-06-12	9.0700	9.0700	8.9500	8.9600	0.000%	364,073	+11,283.929%
2023-06-09	9.0800	9.0800	8.9600	8.9600	-0.775%	333,051	+11,283.929%
2023-06-08	9.0500	9.0800	9.0000	9.0300	-0.551%	452,200	+11,195.681%
2023-06-07	9.1100	9.1100	9.0400	9.0800	-0.329%	376,121	+11,133.480%
2023-06-06	9.0500	9.1100	8.9800	9.1100	+0.441%	499,815	+11,096.487%
2023-06-05	9.0800	9.1300	9.0200	9.0700	+0.110%	454,673	+11,145.865%
2023-06-02	8.9400	9.0700	8.8900	9.0600	+1.229%	551,849	+11,158.278%
2023-06-01	8.8200	8.9500	8.7800	8.9500	+1.016%	466,020	+11,296.648%
2023-05-31	8.9400	8.9800	8.8300	8.8600	-0.895%	376,195	+11,412.415%
2023-05-30	8.9500	8.9500	8.9100	8.9400	-0.112%	522,618	+11,309.396%
2023-05-26	8.8600	8.9600	8.8000	8.9500	+1.474%	449,128	+11,296.648%
2023-05-25	8.7600	8.8300	8.7300	8.8200	+1.031%	594,318	+11,464.626%
2023-05-24	8.8000	8.8000	8.7100	8.7300	-1.356%	809,005	+11,583.849%
2023-05-23	9.0000	9.0000	8.8500	8.8500	-1.228%	1,312,689	+11,425.424%
2023-05-22	9.1300	9.1300	8.9600	8.9600	-0.775%	663,898	+11,283.929%
2023-05-19	8.9700	9.1000	8.9700	9.0300	-0.221%	363,964	+11,195.681%
2023-05-18	8.9800	9.0600	8.9800	9.0500	+1.230%	303,680	+11,170.718%
2023-05-17	8.9300	8.9900	8.9300	8.9400	-0.112%	262,779	+11,309.396%
2023-05-16	9.0100	9.0300	8.9400	8.9500	-0.666%	449,568	+11,296.648%
2023-05-15	9.0200	9.0600	8.9300	9.0100	+0.446%	265,950	+11,220.755%
2023-05-12	8.9900	9.0600	8.9200	8.9700	+0.223%	457,353	+11,271.237%
2023-05-11	8.9200	8.9500	8.8700	8.9500	+0.902%	318,641	+11,296.648%
2023-05-10	8.9200	8.9500	8.8500	8.8700	+0.113%	252,513	+11,399.436%
2023-05-09	8.9200	8.9700	8.8600	8.8600	-1.006%	401,423	+11,412.415%
2023-05-05	8.9000	8.9700	8.8500	8.9500	+0.675%	260,883	+11,296.648%
2023-05-04	8.8500	8.9400	8.8100	8.8900	-1.332%	319,442	+11,373.566%
2023-05-03	8.8300	9.0200	8.8300	9.0100	+1.693%	357,001	+11,220.755%
2023-05-02	9.0300	9.0300	8.8600	8.8600	-0.895%	378,888	+11,412.415%
2023-04-28	9.0300	9.0300	8.9400	8.9400	-0.223%	363,910	+11,309.396%
2023-04-27	8.9100	9.0200	8.9100	8.9600	-0.223%	216,709	+11,283.929%
2023-04-26	9.1300	9.1300	8.8900	8.9800	0.000%	390,185	+11,258.575%
2023-04-25	9.0400	9.0400	8.9800	8.9800	-0.443%	304,336	+11,258.575%
2023-04-24	9.0900	9.0900	9.0200	9.0200	-0.551%	277,743	+11,208.204%
2023-04-21	9.1000	9.1000	9.0100	9.0700	+0.443%	386,027	+11,145.865%
2023-04-20	9.0600	9.0600	8.9900	9.0300	+0.222%	261,548	+11,195.681%
2023-04-19	9.0600	9.0600	9.0000	9.0100	-0.111%	393,286	+11,220.755%
2023-04-18	9.1100	9.1500	9.0200	9.0200	-0.770%	311,692	+11,208.204%
2023-04-17	9.1800	9.1800	9.0900	9.0900	-0.329%	334,400	+11,121.122%
2023-04-14	9.1900	9.1900	9.0900	9.1200	+0.330%	369,901	+11,084.211%
2023-04-13	9.0300	9.0900	9.0000	9.0900	+0.776%	592,649	+11,121.122%
2023-04-12	9.0900	9.1600	8.9500	9.0200	+0.670%	489,673	+11,208.204%
2023-04-11	8.9800	9.0400	8.9500	8.9600	+0.674%	552,272	+11,283.929%
2023-04-06	8.8700	8.9200	8.8300	8.9000	+0.112%	748,430	+11,360.674%
2023-04-05	9.0600	9.0600	8.8900	8.8900	-1.002%	580,201	+11,373.566%
2023-04-04	9.0300	9.0400	8.9300	8.9800	-0.443%	798,686	+11,258.575%
2023-04-03	9.0900	9.1800	9.0200	9.0200	-0.879%	755,659	+11,208.204%
2023-03-31	9.1700	9.1700	9.0400	9.1000	+0.220%	488,957	+11,108.791%
2023-03-30	9.1800	9.1800	9.0200	9.0800	+0.777%	486,741	+11,133.480%
2023-03-29	9.0700	9.0800	9.0000	9.0100	+0.558%	446,624	+11,220.755%
2023-03-28	9.0100	9.0600	8.9500	8.9600	-1.213%	678,474	+11,283.929%
2023-03-27	9.0700	9.0800	9.0100	9.0700	+0.890%	467,877	+11,145.865%
2023-03-24	8.9600	9.0600	8.9000	8.9900	-1.209%	561,454	+11,245.940%
2023-03-23	9.1600	9.1600	9.0400	9.1000	-0.546%	553,428	+11,108.791%
2023-03-22	9.0800	9.2100	9.0800	9.1500	-0.651%	507,462	+11,047.541%
2023-03-21	9.0500	9.2100	9.0400	9.2100	+1.320%	479,572	+10,974.919%
2023-03-20	9.0500	9.1200	8.8900	9.0900	-0.110%	539,305	+11,121.122%
2023-03-17	9.3300	9.3300	9.0300	9.1000	-0.871%	878,179	+11,108.791%
2023-03-16	9.0500	9.1800	9.0000	9.1800	+1.325%	609,237	+11,011.111%
2023-03-15	9.3200	9.3200	9.0300	9.0600	-2.894%	833,646	+11,158.278%
2023-03-14	9.2300	9.3300	9.0700	9.3300	+1.745%	629,789	+10,832.476%
2023-03-13	9.4000	9.4000	9.0900	9.1700	-1.820%	772,905	+11,023.228%
2023-03-10	9.5300	9.5300	9.2500	9.3400	-2.708%	684,017	+10,820.771%
2023-03-09	9.6500	9.6500	9.5500	9.6000	-0.621%	364,466	+10,525.000%
2023-03-08	9.6800	9.6800	9.5800	9.6600	+0.312%	434,015	+10,459.006%
2023-03-07	9.6400	9.7000	9.6100	9.6300	-0.414%	349,273	+10,491.900%
2023-03-06	9.6000	9.7000	9.5300	9.6700	+1.257%	893,575	+10,448.087%
2023-03-03	9.5100	9.5700	9.4400	9.5500	+0.951%	285,965	+10,580.628%
2023-03-02	9.4100	9.5000	9.4100	9.4600	+0.531%	218,422	+10,682.241%
2023-03-01	9.3900	9.5200	9.3900	9.4100	+0.213%	280,862	+10,739.532%
2023-02-28	9.5100	9.5100	9.3800	9.3900	-0.949%	427,715	+10,762.620%
2023-02-27	9.5500	9.5500	9.4300	9.4800	+0.424%	380,735	+10,659.494%
2023-02-24	9.5000	9.5200	9.4400	9.4400	-0.317%	415,814	+10,705.085%
2023-02-23	9.5000	9.5400	9.4200	9.4700	+0.318%	283,048	+10,670.855%
2023-02-22	9.4400	9.4800	9.3800	9.4400	-0.106%	497,709	+10,705.085%
2023-02-21	9.6600	9.6600	9.4500	9.4500	-2.073%	350,902	+10,693.651%
2023-02-20	9.6300	9.6900	9.6300	9.6500	+0.208%	324,353	+10,469.948%
2023-02-17	9.7900	9.7900	9.6300	9.6300	-1.433%	561,975	+10,491.900%
2023-02-16	9.8900	9.8900	9.7200	9.7700	-0.306%	441,387	+10,340.123%
2023-02-15	9.7200	9.8200	9.6600	9.8000	+1.765%	340,085	+10,308.163%
2023-02-14	9.7000	9.7600	9.6300	9.6300	-0.926%	408,353	+10,491.900%
2023-02-13	9.6000	9.7300	9.6000	9.7200	+0.830%	322,672	+10,393.827%
2023-02-10	9.7100	9.7100	9.5900	9.6400	-0.823%	494,462	+10,480.913%
2023-02-09	9.7500	9.7900	9.7200	9.7200	-0.103%	316,896	+10,393.827%
2023-02-08	9.7600	9.8400	9.7300	9.7300	+0.103%	488,080	+10,383.042%
2023-02-07	9.7800	9.8200	9.7200	9.7200	-0.613%	433,763	+10,393.827%
2023-02-06	9.8600	9.8600	9.7100	9.7800	-1.411%	482,118	+10,329.448%
2023-02-03	9.8200	9.9200	9.7300	9.9200	+0.916%	673,534	+10,182.258%
2023-02-02	9.6400	9.8300	9.6400	9.8300	+3.040%	1,033,237	+10,276.399%
2023-02-01	9.4900	9.5800	9.4900	9.5400	+0.105%	420,686	+10,591.824%
2023-01-31	9.5200	9.5300	9.4000	9.5300	+0.421%	399,709	+10,603.043%
2023-01-30	9.5500	9.5500	9.4400	9.4900	-0.524%	316,953	+10,648.156%
2023-01-27	9.5200	9.5600	9.4500	9.5400	+0.633%	325,931	+10,591.824%
2023-01-26	9.5400	9.5400	9.4200	9.4800	+0.424%	417,436	+10,659.494%
2023-01-25	9.4900	9.4900	9.3600	9.4400	-0.422%	333,653	+10,705.085%
2023-01-24	9.4500	9.5000	9.3600	9.4800	+0.317%	438,243	+10,659.494%
2023-01-23	9.3500	9.4500	9.3200	9.4500	+1.613%	514,713	+10,693.651%
2023-01-20	9.3000	9.3000	9.2000	9.3000	+1.087%	565,577	+10,867.742%
2023-01-19	9.3300	9.3300	9.1900	9.2000	-1.288%	449,037	+10,986.957%
2023-01-18	9.3500	9.4100	9.3100	9.3200	-0.321%	446,559	+10,844.206%
2023-01-17	9.5100	9.5100	9.3500	9.3500	-1.058%	563,389	+10,809.091%
2023-01-16	9.4700	9.5100	9.4300	9.4500	-0.106%	571,381	+10,693.651%
2023-01-13	9.4600	9.4600	9.3600	9.4600	+0.212%	646,664	+10,682.241%
2023-01-12	9.3600	9.4500	9.2800	9.4400	+1.179%	982,855	+10,705.085%
2023-01-11	9.3200	9.3400	9.2100	9.3300	+0.974%	506,015	+10,832.476%
2023-01-10	9.2000	9.2400	9.1400	9.2400	-0.216%	500,615	+10,938.961%
2023-01-09	9.1800	9.2600	9.1100	9.2600	+1.313%	720,918	+10,915.119%
2023-01-06	9.0400	9.1600	9.0400	9.1400	+0.772%	396,345	+11,059.737%
2023-01-05	9.1400	9.1500	9.0700	9.0700	-0.983%	211,378	+11,145.865%
2023-01-04	9.1700	9.1800	9.0900	9.1600	+0.549%	400,812	+11,035.371%
2023-01-03	9.1300	9.2300	9.0300	9.1100	+0.774%	449,286	+11,096.487%
2022-12-30	9.0700	9.0700	8.9900	9.0400	+0.111%	129,486	+11,183.186%
2022-12-29	8.9200	9.0500	8.8600	9.0300	+1.233%	191,878	+11,195.681%
2022-12-28	8.8800	9.0000	8.8800	8.9200	-0.335%	220,790	+11,334.978%
2022-12-23	9.0600	9.0600	8.9200	8.9500	-0.112%	153,677	+11,296.648%
2022-12-22	9.1000	9.1000	8.9400	8.9600	-1.538%	404,418	+11,283.929%
2022-12-21	8.9900	9.1000	8.9400	9.1000	+1.790%	316,148	+11,108.791%
2022-12-20	8.9200	8.9600	8.8300	8.9400	+0.224%	231,842	+11,309.396%
2022-12-19	9.0500	9.0500	8.9100	8.9200	-0.112%	208,268	+11,334.978%
2022-12-16	9.0900	9.0900	8.9000	8.9300	-0.998%	951,249	+11,322.172%
2022-12-15	9.1200	9.1200	8.9600	9.0200	-2.169%	330,700	+11,208.204%
2022-12-13	9.0500	9.2900	9.0400	9.2200	+1.430%	442,925	+10,962.907%
2022-12-12	9.1400	9.1400	8.9800	9.0900	-0.110%	521,096	+11,121.122%
2022-12-09	9.1500	9.1700	9.0600	9.1000	+0.220%	216,031	+11,108.791%
2022-12-08	9.1400	9.1500	9.0500	9.0800	+0.331%	296,395	+11,133.480%
2022-12-07	9.0700	9.1500	8.9900	9.0500	+0.221%	377,042	+11,170.718%
2022-12-06	9.2400	9.2400	9.0300	9.0300	-2.061%	509,507	+11,195.681%
2022-12-05	9.3200	9.3400	9.2000	9.2200	-0.647%	330,867	+10,962.907%
2022-12-02	9.3000	9.3200	9.1700	9.2800	0.000%	301,809	+10,891.379%
2022-12-01	9.4200	9.4200	9.2200	9.2800	+0.433%	422,036	+10,891.379%
2022-11-30	9.2900	9.2900	9.1700	9.2400	+0.654%	560,091	+10,938.961%
2022-11-29	9.1900	9.2100	9.1200	9.1800	-0.326%	437,940	+11,011.111%
2022-11-28	9.2000	9.2100	9.1000	9.2100	+0.218%	453,111	+10,974.919%
2022-11-25	9.2700	9.2700	9.1300	9.1900	-0.109%	390,464	+10,999.021%
2022-11-24	9.1600	9.2900	9.1600	9.2000	-0.325%	245,230	+10,986.957%
2022-11-23	9.3000	9.3000	9.2100	9.2300	+0.108%	307,252	+10,950.921%
2022-11-22	9.2500	9.2600	9.1000	9.2200	+0.217%	751,462	+10,962.907%

.dark-mode .htYdqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htYdqt{ color: #333333; background-color: white; border: 2px solid #333333; }FCITF&C INVESTMENT TRUST PLCstock LSE

FCIT
F&C INVESTMENT TRUST PLC
stock LSE