Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	62.500	62.500	62.500	62.500	35.440	0
2022-09-30	62.500	62.500	61.000	62.500	35.440	894
2022-09-29	62.500	62.500	60.000	62.500	35.440	1,666
2022-09-28	62.500	62.500	62.500	62.500	35.440	0
2022-09-27	62.500	62.500	60.000	62.500	35.440	648
2022-09-26	62.500	62.500	62.500	62.500	35.440	0
2022-09-23	62.500	62.500	62.500	62.500	35.440	0
2022-09-22	62.500	62.500	60.000	62.500	35.440	4,834
2022-09-21	62.500	62.500	62.500	62.500	35.440	0
2022-09-20	62.500	64.000	62.500	62.500	35.440	6,998
2022-09-16	62.500	62.500	62.500	62.500	35.440	0
2022-09-15	62.500	62.500	62.500	62.500	35.440	0
2022-09-14	62.500	62.500	62.500	62.500	35.440	0
2022-09-13	62.500	62.500	60.000	62.500	35.440	8,363
2022-09-12	62.500	62.500	62.500	62.500	35.440	0
2022-09-09	62.500	62.500	62.500	62.500	35.440	0
2022-09-08	62.500	62.500	62.500	62.500	35.440	0
2022-09-07	62.500	62.500	62.500	62.500	35.440	0
2022-09-06	62.500	62.500	62.500	62.500	35.440	0
2022-09-05	62.500	62.500	62.500	62.500	35.440	0
2022-09-02	62.500	62.500	60.500	62.500	35.440	4,414
2022-09-01	62.500	62.500	62.500	62.500	35.440	0
2022-08-31	62.500	62.500	60.500	62.500	35.440	1,175
2022-08-30	62.500	62.500	62.500	62.500	35.440	0
2022-08-26	62.500	62.500	60.500	62.500	35.440	661
2022-08-25	62.500	62.500	60.500	62.500	35.440	3,438
2022-08-24	63.000	63.000	60.500	63.000	35.724	1,312
2022-08-23	63.000	63.000	63.000	63.000	35.724	0
2022-08-22	63.000	63.000	60.500	63.000	35.724	1,627
2022-08-19	63.000	63.000	60.500	63.000	35.724	313
2022-08-18	63.000	63.000	60.500	63.000	35.724	6,064
2022-08-17	63.000	63.000	63.000	63.000	35.724	0
2022-08-16	63.000	63.000	63.000	63.000	35.724	0
2022-08-15	63.000	63.000	60.500	63.000	35.724	1,557
2022-08-12	63.000	63.000	60.500	63.000	35.724	4,329
2022-08-11	63.000	63.000	63.000	63.000	35.724	0
2022-08-10	63.000	63.000	60.500	63.000	35.724	9,509
2022-08-09	63.000	63.000	63.000	63.000	35.724	0
2022-08-08	63.000	63.000	63.000	63.000	35.724	0
2022-08-05	63.000	63.000	63.000	63.000	35.724	0
2022-08-04	63.000	63.000	63.000	63.000	35.724	0
2022-08-03	63.000	63.000	61.500	63.000	35.724	585
2022-08-02	63.000	63.000	61.000	63.000	35.724	2,062
2022-08-01	63.000	63.000	61.500	63.000	35.724	976
2022-07-29	63.000	63.000	61.000	63.000	35.724	12,556
2022-07-28	63.500	63.500	63.500	63.500	36.007	0
2022-07-27	63.500	63.500	63.500	63.500	36.007	0
2022-07-26	63.500	65.000	62.000	63.500	36.007	5,692
2022-07-25	63.500	63.500	63.500	63.500	36.007	0
2022-07-22	63.500	63.500	63.500	63.500	36.007	0
2022-07-21	63.500	63.500	63.500	63.500	36.007	0
2022-07-20	63.500	63.500	63.500	63.500	36.007	0
2022-07-19	63.500	63.500	63.500	63.500	36.007	0
2022-07-18	63.500	63.500	63.500	63.500	36.007	0
2022-07-15	63.500	63.640	63.140	63.500	36.007	367,350
2022-07-14	63.500	63.500	63.500	63.500	36.007	0
2022-07-13	63.500	63.500	63.500	63.500	36.007	0
2022-07-12	63.500	65.000	63.500	63.500	36.007	1
2022-07-11	63.500	63.500	63.500	63.500	36.007	0
2022-07-08	63.500	63.500	63.500	63.500	36.007	0

← NewerPage 18 of 21 · 1,257 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.