Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	58.500	58.500	58.420	58.500	35.357	1,624,474
2022-12-23	58.500	58.500	58.500	58.500	35.357	0
2022-12-22	58.500	58.500	58.500	58.500	35.357	0
2022-12-21	58.500	58.500	58.500	58.500	35.357	0
2022-12-20	58.500	58.500	57.000	58.500	35.357	22,892
2022-12-19	58.500	58.500	58.500	58.500	35.357	0
2022-12-16	58.500	58.500	57.000	58.500	35.357	12,984
2022-12-15	58.500	58.500	58.500	58.500	35.357	0
2022-12-14	61.500	63.000	61.500	61.500	34.873	1,300
2022-12-13	61.500	63.000	61.500	61.500	34.873	63,351
2022-12-12	60.500	61.500	59.000	60.500	34.306	7,269
2022-12-09	60.500	60.500	59.000	60.500	34.306	1,974
2022-12-08	60.500	60.500	60.500	60.500	34.306	0
2022-12-07	60.500	60.500	60.500	60.500	34.306	0
2022-12-06	60.500	61.500	59.000	60.500	34.306	5,267
2022-12-05	60.500	61.500	55.000	60.500	34.306	47,586
2022-12-02	60.500	61.500	60.500	60.500	34.306	3,200
2022-12-01	60.500	60.500	60.500	60.500	34.306	0
2022-11-30	60.500	60.500	56.000	60.500	34.306	25,807
2022-11-29	60.500	60.500	60.500	60.500	34.306	0
2022-11-28	60.500	60.500	60.500	60.500	34.306	0
2022-11-25	60.500	60.500	60.500	60.500	34.306	0
2022-11-24	60.500	60.500	60.500	60.500	34.306	0
2022-11-23	60.500	61.500	56.000	60.500	34.306	2,606
2022-11-22	60.500	60.500	60.500	60.500	34.306	0
2022-11-21	60.500	60.500	56.000	60.500	34.306	8,566
2022-11-18	60.000	61.000	56.000	60.500	34.306	16,023
2022-11-17	60.000	61.000	60.000	60.000	34.023	1,614
2022-11-16	60.000	60.000	60.000	60.000	34.023	0
2022-11-15	60.000	61.000	60.000	60.000	34.023	4,000
2022-11-14	60.000	60.000	60.000	60.000	34.023	0
2022-11-11	60.000	60.000	60.000	60.000	34.023	0
2022-11-10	60.000	60.000	60.000	60.000	34.023	0
2022-11-09	60.000	60.000	56.000	60.000	34.023	50,604
2022-11-08	60.500	60.500	58.000	60.500	34.306	799
2022-11-07	61.500	61.500	61.500	61.500	34.873	0
2022-11-04	61.500	61.500	61.500	61.500	34.873	0
2022-11-03	61.500	61.500	61.500	61.500	34.873	0
2022-11-02	61.500	61.500	61.500	61.500	34.873	0
2022-11-01	61.500	61.500	61.500	61.500	34.873	0
2022-10-31	61.500	61.500	61.500	61.500	34.873	0
2022-10-28	61.500	61.500	61.500	61.500	34.873	0
2022-10-27	61.500	61.500	58.000	61.500	34.873	2,666
2022-10-26	62.500	62.500	62.500	62.500	35.440	0
2022-10-25	62.500	62.500	62.500	62.500	35.440	0
2022-10-24	62.500	62.500	62.500	62.500	35.440	0
2022-10-21	62.500	62.500	62.500	62.500	35.440	0
2022-10-20	62.500	62.500	61.940	62.500	35.440	1,007,292
2022-10-19	62.500	62.500	62.500	62.500	35.440	0
2022-10-18	62.500	62.500	62.500	62.500	35.440	0
2022-10-17	62.500	62.500	61.000	62.500	35.440	93
2022-10-14	62.500	62.500	62.500	62.500	35.440	0
2022-10-13	62.500	62.500	62.500	62.500	35.440	0
2022-10-12	62.500	62.500	62.500	62.500	35.440	0
2022-10-11	62.500	62.500	62.500	62.500	35.440	0
2022-10-10	62.500	62.500	61.000	62.500	35.440	8,674
2022-10-07	62.500	62.500	62.500	62.500	35.440	0
2022-10-06	62.500	62.500	62.500	62.500	35.440	0
2022-10-05	62.500	62.500	61.000	62.500	35.440	1,654
2022-10-04	62.500	62.500	62.500	62.500	35.440	0

← NewerPage 17 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0250 GBP
2025-07-03	0.0280 GBP
2025-05-01	0.0310 GBP
2024-10-31	0.0710 GBP
2024-06-27	0.0330 GBP
2024-01-04	0.0500 GBP
2023-06-15	0.0330 GBP
2022-12-15	0.0380 GBP
2022-06-16	0.0350 GBP
2021-06-03	0.0420 GBP
2020-08-13	0.0280 GBP
2019-07-25	0.0400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.