Foresight VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	77.500	77.500	77.500	77.500	43.837	0
2022-04-06	77.500	77.500	77.500	77.500	43.837	0
2022-04-05	77.500	77.500	65.000	77.500	43.837	17,075
2022-04-04	77.500	79.000	77.500	77.500	43.837	6,329
2022-04-01	77.500	79.000	77.500	77.500	43.837	6,329
2022-03-31	77.500	77.500	77.500	77.500	43.837	0
2022-03-30	77.500	77.500	76.000	77.500	43.837	437
2022-03-29	77.500	77.500	77.500	77.500	43.837	0
2022-03-28	77.500	79.000	77.500	77.500	43.837	2,000
2022-03-25	77.500	77.500	77.500	77.500	43.837	0
2022-03-24	77.500	77.500	77.500	77.500	43.837	0
2022-03-23	77.500	77.500	77.500	77.500	43.837	0
2022-03-22	77.500	77.500	77.500	77.500	43.837	0
2022-03-21	77.500	79.000	77.500	77.500	43.837	2,000
2022-03-18	77.500	79.000	77.500	77.500	43.837	1
2022-03-17	74.000	74.000	74.000	74.000	41.858	0
2022-03-16	74.000	74.000	74.000	74.000	41.858	0
2022-03-15	74.000	74.000	74.000	74.000	41.858	0
2022-03-14	74.000	75.000	74.000	74.000	41.858	6,620
2022-03-11	74.000	74.000	74.000	74.000	41.858	0
2022-03-10	74.000	74.000	74.000	74.000	41.858	0
2022-03-09	74.000	74.000	74.000	74.000	41.858	0
2022-03-08	74.000	74.000	74.000	74.000	41.858	0
2022-03-07	74.000	74.000	74.000	74.000	41.858	0
2022-03-04	74.000	74.000	74.000	74.000	41.858	0
2022-03-03	74.000	74.000	74.000	74.000	41.858	0
2022-03-02	74.000	74.000	74.000	74.000	41.858	0
2022-03-01	74.000	74.000	74.000	74.000	41.858	0
2022-02-28	74.000	74.000	74.000	74.000	41.858	0
2022-02-25	74.000	74.000	74.000	74.000	41.858	0
2022-02-24	74.000	74.000	74.000	74.000	41.858	0
2022-02-23	74.000	74.000	72.000	74.000	41.858	19,277
2022-02-22	74.000	74.000	74.000	74.000	41.858	0
2022-02-21	74.000	74.000	74.000	74.000	41.858	0
2022-02-18	74.000	74.000	72.500	74.000	41.858	6,389
2022-02-17	74.000	74.000	72.000	74.000	41.858	33,611
2022-02-16	75.000	76.000	73.000	74.500	42.141	37,692
2022-02-15	75.000	75.000	72.500	75.000	42.423	65,003
2022-02-14	75.000	75.000	73.500	75.000	42.423	2,073
2022-02-11	75.000	75.000	73.500	75.000	42.423	6,250
2022-02-10	75.000	75.000	75.000	75.000	42.423	0
2022-02-09	75.000	75.000	73.500	75.000	42.423	1,790
2022-02-08	75.000	75.000	72.500	75.000	42.423	12,863
2022-02-07	75.000	75.000	73.000	75.000	42.423	6,000
2022-02-04	75.000	75.000	72.500	75.000	42.423	51,411
2022-02-03	75.500	76.500	73.500	75.000	42.423	46,812
2022-02-02	75.500	75.500	75.500	75.500	42.706	0
2022-02-01	75.500	75.500	74.000	75.500	42.706	514
2022-01-31	75.500	75.500	73.500	75.500	42.706	11,908
2022-01-28	75.500	75.500	75.500	75.500	42.706	0
2022-01-27	75.500	75.500	73.500	75.500	42.706	6,203
2022-01-26	75.500	75.500	75.500	75.500	42.706	0
2022-01-25	75.500	75.500	75.500	75.500	42.706	0
2022-01-24	76.000	77.000	73.500	75.500	42.706	40,813
2022-01-21	76.000	77.100	76.000	76.000	42.989	262
2022-01-20	76.000	76.000	74.000	76.000	42.989	16,524
2022-01-19	76.000	76.000	74.500	76.000	42.989	7,821
2022-01-18	76.500	77.500	74.000	76.000	42.989	29,228
2022-01-17	76.500	76.500	76.500	76.500	43.272	0
2022-01-14	76.500	76.500	76.500	76.500	43.272	0

← NewerPage 20 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.