Foresight VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	79.500	79.500	77.000	79.500	47.597	38,836
2022-09-30	78.500	80.500	77.000	77.000	46.100	12,967
2022-09-29	78.500	78.500	78.500	78.500	46.998	0
2022-09-28	78.500	78.500	78.500	78.500	46.998	0
2022-09-27	78.500	78.500	78.500	78.500	46.998	0
2022-09-26	78.500	78.500	78.500	78.500	46.998	0
2022-09-23	78.500	78.500	75.500	78.500	46.998	757
2022-09-22	78.500	78.500	78.500	78.500	46.998	0
2022-09-21	78.500	80.000	78.500	78.500	46.998	1
2022-09-20	78.500	78.500	78.500	78.500	46.998	0
2022-09-16	78.500	78.500	78.500	78.500	46.998	0
2022-09-15	78.500	78.500	78.500	78.500	46.998	0
2022-09-14	78.500	78.500	78.500	78.500	46.998	0
2022-09-13	78.500	78.500	75.500	78.500	46.998	10,437
2022-09-12	78.500	78.500	78.500	78.500	46.998	0
2022-09-09	78.500	78.500	78.500	78.500	46.998	0
2022-09-08	78.500	78.500	78.500	78.500	46.998	0
2022-09-07	78.500	78.500	78.500	78.500	46.998	0
2022-09-06	78.500	78.500	78.500	78.500	46.998	0
2022-09-05	78.500	78.500	78.500	78.500	46.998	0
2022-09-02	78.500	80.000	75.500	78.500	46.998	14,586
2022-09-01	78.500	78.500	75.500	78.500	46.998	12,745
2022-08-31	78.500	78.500	78.500	78.500	46.998	0
2022-08-30	78.500	78.500	78.500	78.500	46.998	0
2022-08-26	78.500	78.500	78.500	78.500	46.998	0
2022-08-25	78.500	78.500	78.500	78.500	46.998	0
2022-08-24	78.500	78.500	78.500	78.500	46.998	0
2022-08-23	78.500	78.500	76.000	78.500	46.998	3,111
2022-08-22	78.500	78.500	76.000	78.500	46.998	1,108
2022-08-19	78.500	78.500	78.500	78.500	46.998	0
2022-08-18	78.500	78.500	76.000	78.500	46.998	13,613
2022-08-17	78.500	78.500	78.500	78.500	46.998	0
2022-08-16	78.500	80.000	78.500	78.500	46.998	5,000
2022-08-15	78.500	78.500	78.500	78.500	46.998	0
2022-08-12	78.500	80.000	78.500	78.500	46.998	1,467
2022-08-11	78.500	78.500	77.000	78.500	46.998	346
2022-08-10	78.500	78.500	78.500	78.500	46.998	0
2022-08-09	79.000	80.000	76.000	78.500	46.998	27,662
2022-08-08	79.000	79.000	76.500	79.000	47.297	7,768
2022-08-05	79.000	80.500	79.000	79.000	47.297	42
2022-08-04	79.000	79.000	79.000	79.000	47.297	0
2022-08-03	79.000	79.000	79.000	79.000	47.297	0
2022-08-02	79.000	80.000	76.500	79.000	47.297	14,366
2022-08-01	79.000	79.000	79.000	79.000	47.297	0
2022-07-29	79.000	79.000	76.500	79.000	47.297	14,273
2022-07-28	79.000	80.500	79.000	79.000	47.297	14
2022-07-27	79.000	79.000	79.000	79.000	47.297	0
2022-07-26	79.000	79.000	79.000	79.000	47.297	0
2022-07-25	79.000	79.000	79.000	79.000	47.297	0
2022-07-22	79.000	80.500	79.000	79.000	47.297	1
2022-07-21	79.000	79.000	76.500	79.000	47.297	5,103
2022-07-20	79.000	79.000	79.000	79.000	47.297	0
2022-07-19	79.000	79.000	79.000	79.000	47.297	0
2022-07-18	79.000	79.000	77.000	79.000	47.297	23,104
2022-07-15	79.500	79.920	79.420	79.500	47.597	4,800,438
2022-07-14	79.500	79.500	79.500	79.500	47.597	0
2022-07-13	79.500	79.500	79.500	79.500	47.597	0
2022-07-12	79.500	79.500	79.500	79.500	47.597	0
2022-07-11	79.500	79.500	79.500	79.500	47.597	0
2022-07-08	79.500	79.500	79.500	79.500	47.597	0

← NewerPage 18 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0360 GBP
2025-06-12	0.0410 GBP
2025-04-17	0.0640 GBP
2024-06-13	0.1140 GBP
2023-08-03	0.0400 GBP
2023-06-15	0.0440 GBP
2022-10-06	0.0400 GBP
2022-06-09	0.0450 GBP
2021-06-10	0.0370 GBP
2020-06-04	0.0330 GBP
2019-04-11	0.0500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.