Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	50.500	50.500	48.000	50.500	42.355	799
2025-02-14	50.500	50.500	50.500	50.500	42.355	0
2025-02-13	50.500	50.500	50.500	50.500	42.355	0
2025-02-12	50.500	50.500	50.500	50.500	42.355	0
2025-02-11	50.500	50.500	50.500	50.500	42.355	0
2025-02-10	50.500	50.500	50.500	50.500	42.355	0
2025-02-07	50.500	50.500	50.500	50.500	42.355	0
2025-02-06	50.500	50.500	50.500	50.500	42.355	0
2025-02-05	50.500	50.500	50.500	50.500	42.355	0
2025-02-04	50.500	50.500	50.500	50.500	42.355	0
2025-02-03	50.500	50.500	50.500	50.500	42.355	0
2025-01-31	50.500	50.500	50.500	50.500	42.355	0
2025-01-30	50.500	50.500	50.500	50.500	42.355	0
2025-01-29	50.500	50.500	50.500	50.500	42.355	0
2025-01-28	50.500	50.500	50.500	50.500	42.355	0
2025-01-27	50.500	50.500	49.000	50.500	42.355	1
2025-01-24	50.500	50.500	50.500	50.500	42.355	0
2025-01-23	50.500	50.500	50.500	50.500	42.355	0
2025-01-22	50.500	50.500	50.500	50.500	42.355	0
2025-01-21	50.500	50.500	50.500	50.500	42.355	0
2025-01-20	50.500	50.500	50.500	50.500	42.355	0
2025-01-17	50.500	50.500	50.500	50.500	42.355	0
2025-01-16	50.500	50.500	50.500	50.500	42.355	0
2025-01-15	50.500	50.500	50.500	50.500	42.355	0
2025-01-14	50.500	50.500	50.500	50.500	42.355	0
2025-01-13	50.500	50.500	50.500	50.500	42.355	0
2025-01-10	50.500	50.500	50.500	50.500	42.355	0
2025-01-09	50.500	50.500	50.500	50.500	42.355	0
2025-01-08	50.500	50.500	50.500	50.500	42.355	0
2025-01-07	50.500	50.500	50.500	50.500	42.355	0
2025-01-06	50.500	50.500	49.000	50.500	42.355	4,145
2025-01-03	50.500	50.500	50.500	50.500	42.355	0
2025-01-02	50.500	50.500	50.500	50.500	42.355	0
2024-12-31	50.500	50.500	50.500	50.500	42.355	0
2024-12-30	50.500	52.000	50.500	50.500	42.355	3,331
2024-12-27	50.500	50.500	50.500	50.500	42.355	0
2024-12-24	50.500	50.500	50.500	50.500	42.355	0
2024-12-23	50.500	50.500	50.500	50.500	42.355	0
2024-12-20	50.500	51.590	50.090	50.500	42.355	2,166,887
2024-12-19	50.500	50.500	50.500	50.500	42.355	0
2024-12-18	50.500	50.500	49.000	50.500	42.355	5,803
2024-12-17	50.500	50.500	49.000	50.500	42.355	1,075
2024-12-16	50.500	50.500	50.500	50.500	42.355	0
2024-12-13	50.500	50.500	50.500	50.500	42.355	0
2024-12-12	50.500	50.500	50.500	50.500	42.355	0
2024-12-11	50.500	50.500	50.500	50.500	42.355	0
2024-12-10	50.500	50.500	49.000	50.500	42.355	24,813
2024-12-09	50.500	50.500	49.000	50.500	42.355	4,588
2024-12-06	50.500	50.500	49.000	50.500	42.355	8,062
2024-12-05	50.500	50.500	50.500	50.500	42.355	0
2024-12-04	50.500	50.500	50.500	50.500	42.355	0
2024-12-03	50.500	50.500	49.000	50.500	42.355	9,630
2024-12-02	50.500	52.000	49.000	50.500	42.355	14,345
2024-11-29	50.500	50.500	50.500	50.500	42.355	0
2024-11-28	50.500	50.500	49.000	50.500	42.355	706
2024-11-27	50.500	50.500	50.500	50.500	42.355	0
2024-11-26	50.500	50.500	50.500	50.500	42.355	0
2024-11-25	50.500	50.500	49.000	50.500	42.355	1,001
2024-11-22	50.500	50.500	50.500	50.500	42.355	0
2024-11-21	50.500	50.500	49.000	50.500	42.355	369

← NewerPage 8 of 21 · 1,256 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.