Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	61.500	61.500	61.500	61.500	32.981	0
2022-01-12	61.500	61.500	60.500	61.500	32.981	1,106
2022-01-11	61.500	61.500	60.500	61.500	32.981	7,410
2022-01-10	61.500	62.500	60.500	61.500	32.981	9,719
2022-01-07	61.500	61.500	60.500	61.500	32.981	134
2022-01-06	61.500	61.500	60.500	61.500	32.981	536
2022-01-05	61.500	61.500	60.500	61.500	32.981	5,955
2022-01-04	61.500	61.500	60.500	61.500	32.981	9,635
2021-12-31	61.500	61.500	61.500	61.500	32.981	0
2021-12-30	61.500	61.500	60.500	61.500	32.981	970
2021-12-29	61.500	61.500	61.500	61.500	32.981	0
2021-12-24	61.500	61.500	61.500	61.500	32.981	0
2021-12-23	61.500	61.500	61.500	61.500	32.981	0
2021-12-22	61.500	61.500	61.500	61.500	32.981	0
2021-12-21	61.500	61.500	61.500	61.500	32.981	0
2021-12-20	61.500	61.500	59.500	61.500	32.981	460,006
2021-12-17	61.500	61.500	61.500	61.500	32.981	0
2021-12-16	61.500	61.500	61.500	61.500	32.981	0
2021-12-15	61.500	61.500	60.500	61.500	32.981	4,724
2021-12-14	61.500	61.500	60.500	61.500	32.981	7,962
2021-12-13	61.500	61.500	61.500	61.500	32.981	0
2021-12-10	61.500	61.500	60.500	61.500	32.981	3,333
2021-12-09	61.500	61.500	61.500	61.500	32.981	0
2021-12-08	61.500	61.500	60.000	61.500	32.981	14,150
2021-12-07	61.500	62.000	60.500	61.500	32.981	29,557
2021-12-06	61.500	62.500	61.500	61.500	32.981	360
2021-12-03	61.500	61.500	61.500	61.500	32.981	8,761
2021-12-02	59.000	59.000	58.000	59.000	31.640	704
2021-12-01	59.000	59.000	58.000	59.000	31.640	9,443
2021-11-30	59.000	59.000	58.000	59.000	31.640	6,545
2021-11-29	59.000	59.000	59.000	59.000	31.640	0
2021-11-26	59.000	59.000	59.000	59.000	31.640	0
2021-11-25	59.000	59.000	58.000	59.000	31.640	2,401
2021-11-24	59.000	59.000	58.000	59.000	31.640	7,607
2021-11-23	59.000	60.000	57.500	59.000	31.640	23,826
2021-11-22	59.000	59.000	58.000	59.000	31.640	2,514
2021-11-19	59.000	59.000	58.000	59.000	31.640	3,648
2021-11-18	59.000	59.000	58.000	59.000	31.640	6,871
2021-11-17	59.000	59.000	58.000	59.000	31.640	11,296
2021-11-16	59.000	59.000	58.000	59.000	31.640	5,413
2021-11-15	59.000	59.000	58.000	59.000	31.640	9,820
2021-11-12	59.000	59.000	59.000	59.000	31.640	0
2021-11-11	59.000	59.000	58.000	59.000	31.640	19,178
2021-11-10	59.000	60.000	58.000	59.000	31.640	3,173
2021-11-09	59.000	59.000	58.000	59.000	31.640	274,255
2021-11-08	59.000	59.000	58.000	59.000	31.640	1,621
2021-11-05	59.000	59.000	57.000	59.000	31.640	36,941
2021-11-04	59.000	59.000	58.000	59.000	31.640	174
2021-11-03	59.000	59.000	59.000	59.000	31.640	0
2021-11-02	59.000	59.000	58.000	59.000	31.640	1,473
2021-11-01	59.000	59.000	58.000	59.000	31.640	884
2021-10-29	59.000	59.000	59.000	59.000	31.640	0
2021-10-28	59.000	59.000	58.000	59.000	31.640	8,946
2021-10-27	59.000	59.000	59.000	59.000	31.640	0
2021-10-26	59.000	59.000	58.000	59.000	31.640	5,392
2021-10-25	59.000	59.000	59.000	59.000	31.640	0

← NewerPage 21 of 21 · 1,256 trading days

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.