Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	62.000	62.000	62.000	62.000	33.249	0
2022-04-06	62.000	62.000	62.000	62.000	33.249	0
2022-04-05	62.000	62.000	62.000	62.000	33.249	0
2022-04-04	62.000	62.000	62.000	62.000	33.249	0
2022-04-01	62.000	62.000	60.500	62.000	33.249	661
2022-03-31	62.000	62.000	60.500	62.000	33.249	799
2022-03-30	62.000	62.000	60.500	62.000	33.249	912
2022-03-29	62.000	62.000	62.000	62.000	33.249	0
2022-03-28	62.000	63.500	62.000	62.000	33.249	3,200
2022-03-25	62.000	62.000	62.000	62.000	33.249	0
2022-03-24	62.000	62.000	60.500	62.000	33.249	778
2022-03-23	62.000	62.000	60.500	62.000	33.249	885
2022-03-22	62.000	62.000	62.000	62.000	33.249	0
2022-03-21	62.000	62.000	62.000	62.000	33.249	0
2022-03-18	62.000	62.000	62.000	62.000	33.249	0
2022-03-17	62.000	62.000	62.000	62.000	33.249	0
2022-03-16	62.000	62.000	62.000	62.000	33.249	0
2022-03-15	62.000	62.000	62.000	62.000	33.249	0
2022-03-14	59.000	59.000	59.000	59.000	31.640	0
2022-03-11	59.000	59.000	59.000	59.000	31.640	0
2022-03-10	59.000	59.000	58.000	59.000	31.640	25
2022-03-09	59.000	59.000	59.000	59.000	31.640	0
2022-03-08	59.000	59.000	59.000	59.000	31.640	0
2022-03-07	59.000	59.000	59.000	59.000	31.640	0
2022-03-04	59.000	59.000	59.000	59.000	31.640	0
2022-03-03	59.000	59.000	59.000	59.000	31.640	0
2022-03-02	59.000	59.000	59.000	59.000	31.640	0
2022-03-01	59.000	59.000	59.000	59.000	31.640	0
2022-02-28	59.000	59.000	54.000	59.000	31.640	7,732
2022-02-25	59.000	59.000	59.000	59.000	31.640	0
2022-02-24	59.000	59.000	54.000	59.000	31.640	11,257
2022-02-23	59.500	59.500	59.500	59.500	31.908	0
2022-02-22	59.500	59.500	59.500	59.500	31.908	0
2022-02-21	59.500	59.500	58.500	59.500	31.908	794
2022-02-18	59.500	59.500	58.500	59.500	31.908	18,204
2022-02-17	60.000	60.000	59.000	60.000	32.177	13,331
2022-02-16	60.500	60.500	59.000	60.500	32.445	6,700
2022-02-15	60.500	60.500	59.000	60.500	32.445	57,912
2022-02-14	61.000	61.000	60.000	61.000	32.713	3,533
2022-02-11	61.000	61.000	59.500	61.000	32.713	28,750
2022-02-10	61.000	61.000	60.000	61.000	32.713	1,988
2022-02-09	61.000	61.000	60.000	61.000	32.713	6,806
2022-02-08	61.000	61.000	59.500	61.000	32.713	28,433
2022-02-07	61.500	61.500	60.500	61.500	32.981	8,142
2022-02-04	61.500	62.000	60.500	61.500	32.981	4,093
2022-02-03	61.500	61.500	60.500	61.500	32.981	7,763
2022-02-02	61.500	61.500	60.500	61.500	32.981	786
2022-02-01	61.500	61.500	61.500	61.500	32.981	0
2022-01-31	61.500	61.500	60.500	61.500	32.981	4,799
2022-01-28	61.500	61.500	60.500	61.500	32.981	5,803
2022-01-27	61.500	61.500	61.500	61.500	32.981	0
2022-01-26	61.500	61.500	60.500	61.500	32.981	902
2022-01-25	61.500	61.500	60.500	61.500	32.981	13,821
2022-01-24	61.500	62.500	60.500	61.500	32.981	4,702
2022-01-21	61.500	61.500	61.500	61.500	32.981	0
2022-01-20	61.500	61.500	61.500	61.500	32.981	0
2022-01-19	61.500	61.500	60.500	61.500	32.981	3,532
2022-01-18	61.500	62.250	60.500	61.500	32.981	28,211
2022-01-17	61.500	61.500	61.500	61.500	32.981	0
2022-01-14	61.500	61.500	60.500	61.500	32.981	13,625

← NewerPage 20 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.