Foresight VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	76.500	76.500	76.500	76.500	43.272	0
2022-01-12	76.500	76.500	76.500	76.500	43.272	0
2022-01-11	76.500	76.500	75.000	76.500	43.272	8,157
2022-01-10	76.500	76.500	76.500	76.500	43.272	0
2022-01-07	76.500	76.500	75.000	76.500	43.272	8,912
2022-01-06	76.500	76.500	75.000	76.500	43.272	10,703
2022-01-05	76.500	76.500	75.000	76.500	43.272	180
2022-01-04	76.500	76.500	76.500	76.500	43.272	0
2021-12-31	76.500	76.500	75.000	76.500	43.272	3,357
2021-12-30	76.500	76.500	76.500	76.500	43.272	0
2021-12-29	76.500	76.500	76.500	76.500	43.272	0
2021-12-24	76.500	76.500	76.500	76.500	43.272	0
2021-12-23	76.500	76.500	76.500	76.500	43.272	0
2021-12-22	76.500	76.500	76.500	76.500	43.272	0
2021-12-21	76.500	76.500	76.500	76.500	43.272	0
2021-12-20	76.500	76.500	75.000	76.500	43.272	4,542,598
2021-12-17	76.500	76.500	75.000	76.500	43.272	10,000
2021-12-16	76.500	76.500	76.500	76.500	43.272	0
2021-12-15	76.500	76.500	76.500	76.500	43.272	0
2021-12-14	76.500	76.500	75.000	76.500	43.272	6,265
2021-12-13	76.500	76.500	72.000	76.500	43.272	16,527
2021-12-10	76.500	76.500	76.500	76.500	43.272	0
2021-12-09	76.500	76.500	76.500	76.500	43.272	0
2021-12-08	76.500	76.500	75.000	76.500	43.272	16,933
2021-12-07	76.500	76.500	76.500	76.500	43.272	0
2021-12-06	76.500	76.500	75.000	76.500	43.272	17,741
2021-12-03	76.500	76.500	76.500	76.500	43.272	0
2021-12-02	76.500	76.500	76.500	76.500	43.272	0
2021-12-01	76.500	76.500	76.500	76.500	43.272	0
2021-11-30	76.500	76.500	75.000	76.500	43.272	4,297
2021-11-29	76.500	76.500	76.500	76.500	43.272	0
2021-11-26	76.500	78.000	76.500	76.500	43.272	2
2021-11-25	70.000	70.000	70.000	70.000	39.595	4,046
2021-11-24	71.500	71.500	70.000	71.500	40.444	41,248
2021-11-23	72.000	73.000	69.000	71.500	40.444	90,935
2021-11-22	72.000	72.000	72.000	72.000	40.726	0
2021-11-19	72.000	72.000	72.000	72.000	40.726	0
2021-11-18	72.000	72.000	70.500	72.000	40.726	2,772
2021-11-17	72.000	72.000	70.500	72.000	40.726	245
2021-11-16	72.000	72.000	69.750	72.000	40.726	13,922
2021-11-15	72.000	72.000	72.000	72.000	40.726	0
2021-11-12	72.000	72.000	69.500	72.000	40.726	29,509
2021-11-11	72.000	72.000	72.000	72.000	40.726	0
2021-11-10	72.000	72.000	69.750	72.000	40.726	38,177
2021-11-09	72.000	72.000	72.000	72.000	40.726	0
2021-11-08	72.000	72.000	70.000	72.000	40.726	53,038
2021-11-05	72.000	72.000	70.500	72.000	40.726	1,868
2021-11-04	72.000	72.000	72.000	72.000	40.726	0
2021-11-03	72.000	72.000	70.500	72.000	40.726	3,707
2021-11-02	72.000	72.000	70.000	72.000	40.726	17,796
2021-11-01	72.000	72.000	72.000	72.000	40.726	0
2021-10-29	72.500	73.500	70.000	72.000	40.726	60,881
2021-10-28	72.500	72.500	71.000	72.500	41.009	12,192
2021-10-27	72.500	72.500	71.000	72.500	41.009	2,198
2021-10-26	72.500	72.500	71.000	72.500	41.009	7,349
2021-10-25	72.500	72.500	72.500	72.500	41.009	0
2021-10-22	72.500	72.500	72.500	72.500	41.009	0
2021-10-21	72.500	72.500	71.000	72.500	41.009	3,617
2021-10-20	72.500	72.500	71.000	72.500	41.009	11,196
2021-10-19	72.500	72.500	72.500	72.500	41.009	0

← NewerPage 21 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.