Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	63.500	63.500	62.000	63.500	36.007	1,410
2022-07-06	63.500	63.500	63.500	63.500	36.007	0
2022-07-05	63.500	63.500	63.500	63.500	36.007	0
2022-07-04	63.500	64.000	63.500	63.500	36.007	602
2022-07-01	63.500	63.500	63.500	63.500	36.007	0
2022-06-30	63.500	63.500	63.500	63.500	36.007	0
2022-06-29	62.500	62.500	62.500	62.500	35.440	0
2022-06-28	61.500	61.500	61.500	61.500	34.873	0
2022-06-27	61.500	61.500	59.000	61.500	34.873	14,552
2022-06-24	61.500	61.500	61.500	61.500	34.873	0
2022-06-23	61.500	61.500	59.500	61.500	34.873	2,000
2022-06-22	61.500	61.500	61.500	61.500	34.873	0
2022-06-21	61.500	61.500	60.000	61.500	34.873	195
2022-06-20	61.500	61.500	61.500	61.500	34.873	0
2022-06-17	61.500	61.500	59.000	61.500	34.873	3,908
2022-06-16	61.500	61.500	61.500	61.500	34.873	0
2022-06-15	64.500	64.500	63.000	64.500	34.590	4,130
2022-06-14	64.500	64.500	64.500	64.500	34.590	0
2022-06-13	64.500	64.500	64.500	64.500	34.590	0
2022-06-10	64.500	64.500	63.000	64.500	34.590	799
2022-06-09	64.500	65.500	63.000	64.500	34.590	12,963
2022-06-08	64.500	64.500	64.500	64.500	34.590	0
2022-06-07	64.500	64.500	64.500	64.500	34.590	0
2022-06-06	63.000	64.500	63.000	64.500	34.590	4,725
2022-06-01	62.000	62.000	62.000	62.000	33.249	0
2022-05-31	62.000	63.000	62.000	62.000	33.249	11,692
2022-05-30	62.000	62.000	62.000	62.000	33.249	0
2022-05-27	62.000	62.000	59.500	62.000	33.249	13,601
2022-05-26	62.000	62.000	60.000	62.000	33.249	2,418
2022-05-25	62.000	62.000	60.000	62.000	33.249	1,865
2022-05-24	62.000	62.000	60.000	62.000	33.249	3,333
2022-05-23	62.000	62.000	62.000	62.000	33.249	0
2022-05-20	62.000	62.000	62.000	62.000	33.249	0
2022-05-19	62.000	62.000	62.000	62.000	33.249	0
2022-05-18	62.000	62.000	60.000	62.000	33.249	514
2022-05-17	62.000	62.000	62.000	62.000	33.249	0
2022-05-16	62.000	62.000	62.000	62.000	33.249	0
2022-05-13	62.000	62.000	62.000	62.000	33.249	0
2022-05-12	62.000	62.000	60.000	62.000	33.249	2,300
2022-05-11	62.000	62.000	60.000	62.000	33.249	4,560
2022-05-10	62.000	62.000	60.000	62.000	33.249	10,296
2022-05-09	62.000	62.000	62.000	62.000	33.249	0
2022-05-06	62.000	62.530	62.000	62.000	33.249	1,270,935
2022-05-05	62.000	62.000	62.000	62.000	33.249	0
2022-05-04	62.000	62.000	62.000	62.000	33.249	0
2022-05-03	60.500	60.500	60.000	60.000	32.177	847
2022-04-29	62.000	62.000	62.000	62.000	33.249	0
2022-04-28	62.000	62.000	62.000	62.000	33.249	0
2022-04-27	62.000	62.000	62.000	62.000	33.249	0
2022-04-26	62.000	62.000	62.000	62.000	33.249	0
2022-04-25	62.000	62.000	60.500	62.000	33.249	813
2022-04-22	62.000	62.000	62.000	62.000	33.249	0
2022-04-21	62.000	62.000	62.000	62.000	33.249	0
2022-04-20	62.000	62.000	62.000	62.000	33.249	0
2022-04-19	62.000	62.000	60.500	62.000	33.249	54,384
2022-04-14	62.000	62.000	60.500	62.000	33.249	156
2022-04-13	62.000	62.000	62.000	62.000	33.249	0
2022-04-12	62.000	62.000	62.000	62.000	33.249	0
2022-04-11	62.000	62.000	62.000	62.000	33.249	0
2022-04-08	62.000	62.000	62.000	62.000	33.249	0

← NewerPage 19 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.