Foresight VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	79.500	79.500	79.500	79.500	47.597	0
2022-07-06	79.500	79.500	79.500	79.500	47.597	0
2022-07-05	79.500	79.500	79.500	79.500	47.597	0
2022-07-04	79.500	79.500	79.500	79.500	47.597	0
2022-07-01	79.500	79.500	78.000	79.500	47.597	19,786
2022-06-30	79.500	79.500	79.500	79.500	47.597	0
2022-06-29	79.000	80.500	79.000	79.000	47.297	1
2022-06-28	78.000	79.500	78.000	78.000	46.699	369
2022-06-27	78.000	78.000	78.000	78.000	46.699	0
2022-06-24	78.000	78.000	78.000	78.000	46.699	0
2022-06-23	78.000	78.000	78.000	78.000	46.699	0
2022-06-22	78.000	78.000	78.000	78.000	46.699	0
2022-06-21	78.000	78.000	76.500	78.000	46.699	1,224
2022-06-20	78.000	78.000	78.000	78.000	46.699	0
2022-06-17	78.000	78.000	78.000	78.000	46.699	0
2022-06-16	78.000	78.000	76.000	78.000	46.699	17,829
2022-06-15	78.000	78.000	78.000	78.000	46.699	0
2022-06-14	78.000	78.000	78.000	78.000	46.699	0
2022-06-13	78.000	78.000	78.000	78.000	46.699	0
2022-06-10	78.000	79.500	76.500	78.000	46.699	461
2022-06-09	78.000	79.000	78.000	78.000	46.699	134
2022-06-08	81.500	81.500	81.500	81.500	46.100	0
2022-06-07	83.000	83.000	83.000	83.000	46.949	1,900
2022-06-06	81.500	81.500	81.500	81.500	46.100	0
2022-06-01	77.500	78.000	77.500	77.500	43.837	3,007
2022-05-31	77.500	77.500	77.500	77.500	43.837	0
2022-05-30	77.500	77.500	77.500	77.500	43.837	0
2022-05-27	77.500	77.500	77.500	77.500	43.837	0
2022-05-26	77.500	77.500	76.000	77.500	43.837	11,124
2022-05-25	77.500	77.500	76.000	77.500	43.837	7,022
2022-05-24	77.500	77.500	77.500	77.500	43.837	0
2022-05-23	77.500	77.500	77.500	77.500	43.837	0
2022-05-20	77.500	78.250	77.500	77.500	43.837	31,149
2022-05-19	77.500	77.500	77.500	77.500	43.837	0
2022-05-18	77.500	77.500	77.500	77.500	43.837	0
2022-05-17	77.500	77.500	77.500	77.500	43.837	0
2022-05-16	77.500	77.500	77.500	77.500	43.837	0
2022-05-13	77.500	77.500	77.500	77.500	43.837	0
2022-05-12	77.500	79.000	77.500	77.500	43.837	2,643
2022-05-11	77.500	77.500	77.500	77.500	43.837	0
2022-05-10	77.500	77.500	75.500	77.500	43.837	4,654
2022-05-09	77.500	77.500	77.500	77.500	43.837	0
2022-05-06	77.500	77.500	77.500	77.500	43.837	0
2022-05-05	77.500	77.500	76.000	77.500	43.837	1,144
2022-05-04	77.500	77.500	77.500	77.500	43.837	0
2022-05-03	77.500	77.500	77.500	77.500	43.837	0
2022-04-29	77.500	78.750	77.500	77.500	43.837	9,293,598
2022-04-28	77.500	77.500	77.500	77.500	43.837	0
2022-04-27	77.500	78.500	77.500	77.500	43.837	6,275
2022-04-26	77.500	78.250	77.500	77.500	43.837	6,415
2022-04-25	77.500	79.000	77.500	77.500	43.837	10,000
2022-04-22	77.500	77.500	77.500	77.500	43.837	0
2022-04-21	77.500	77.500	77.500	77.500	43.837	0
2022-04-20	77.500	77.500	77.500	77.500	43.837	0
2022-04-19	77.500	77.500	77.500	77.500	43.837	0
2022-04-14	77.500	79.000	77.500	77.500	43.837	6,284
2022-04-13	77.500	77.500	77.500	77.500	43.837	0
2022-04-12	77.500	77.500	77.500	77.500	43.837	0
2022-04-11	77.500	77.500	77.500	77.500	43.837	0
2022-04-08	77.500	77.500	77.500	77.500	43.837	0

← NewerPage 19 of 21 · 1,257 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.