Calculus VCT plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-22	65.000	65.000	65.000	65.000	50.442	0
2021-10-21	65.000	65.000	65.000	65.000	50.442	0
2021-10-20	65.000	65.000	65.000	65.000	50.442	0
2021-10-19	65.000	65.000	65.000	65.000	50.442	0

← NewerPage 21 of 22 · 1,263 trading daysOlder →

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.