Calculus VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 47.500 | 47.500 | 47.500 | 47.500 | 36.861 | 0 |
| 2022-01-12 | 47.500 | 47.500 | 47.500 | 47.500 | 36.861 | 0 |
| 2022-01-11 | 47.500 | 47.500 | 47.500 | 47.500 | 36.861 | 0 |
| 2022-01-10 | 47.500 | 47.500 | 40.000 | 47.500 | 36.861 | 721 |
| 2022-01-07 | 47.500 | 47.500 | 47.500 | 47.500 | 36.861 | 0 |
| 2022-01-06 | 47.500 | 47.500 | 47.500 | 47.500 | 36.861 | 0 |
| 2022-01-05 | 47.500 | 50.000 | 40.000 | 47.500 | 36.861 | 14,990 |
| 2022-01-04 | 47.500 | 47.500 | 47.500 | 47.500 | 36.861 | 0 |
| 2021-12-31 | 47.500 | 47.500 | 47.500 | 47.500 | 36.861 | 0 |
| 2021-12-30 | 47.500 | 50.000 | 47.500 | 47.500 | 36.861 | 19,884 |
| 2021-12-29 | 45.000 | 45.000 | 45.000 | 45.000 | 34.921 | 0 |
| 2021-12-24 | 45.000 | 45.000 | 45.000 | 45.000 | 34.921 | 0 |
| 2021-12-23 | 45.000 | 45.000 | 45.000 | 45.000 | 34.921 | 0 |
| 2021-12-22 | 45.000 | 45.000 | 45.000 | 45.000 | 34.921 | 0 |
| 2021-12-21 | 45.000 | 45.000 | 25.000 | 45.000 | 34.921 | 32,047 |
| 2021-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 38.801 | 0 |
| 2021-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 38.801 | 0 |
| 2021-12-16 | 50.000 | 50.000 | 45.000 | 50.000 | 38.801 | 4,993 |
| 2021-12-15 | 55.000 | 55.000 | 55.000 | 55.000 | 42.681 | 0 |
| 2021-12-14 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-12-13 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-12-10 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-12-09 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-12-08 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-12-07 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-12-06 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-12-03 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-12-02 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-12-01 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-11-30 | 60.000 | 60.000 | 60.000 | 60.000 | 46.561 | 0 |
| 2021-11-29 | 60.000 | 60.000 | 50.000 | 60.000 | 46.561 | 10,016 |
| 2021-11-26 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-25 | 65.000 | 65.000 | 50.000 | 65.000 | 50.442 | 6,413 |
| 2021-11-24 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-23 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-22 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-19 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-18 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-17 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-16 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-15 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-12 | 65.000 | 65.000 | 60.728 | 65.000 | 50.442 | 455,144 |
| 2021-11-11 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-10 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-09 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-08 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-05 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-04 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-03 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-02 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-11-01 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-10-29 | 65.000 | 65.000 | 50.000 | 65.000 | 50.442 | 1,159 |
| 2021-10-28 | 65.000 | 65.000 | 50.000 | 65.000 | 50.442 | 2,428 |
| 2021-10-27 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-10-26 | 65.000 | 65.000 | 65.000 | 65.000 | 50.442 | 0 |
| 2021-10-25 | 65.000 | 65.000 | 50.000 | 65.000 | 50.442 | 3,306 |
← NewerPage 21 of 21 · 1,256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0169 GBP |
| 2026-02-26 | 0.0113 GBP |
| 2025-09-04 | 0.0181 GBP |
| 2025-02-27 | 0.0114 GBP |
| 2024-08-08 | 0.0277 GBP |
| 2023-07-27 | 0.0295 GBP |
| 2022-06-30 | 0.0306 GBP |
| 2021-06-30 | 0.0302 GBP |
| 2020-07-02 | 0.0320 GBP |
| 2019-07-04 | 0.0340 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.