Foresight Ventures VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	48.000	48.000	48.000	48.000	41.770	0
2023-09-14	48.000	48.000	48.000	48.000	41.770	0
2023-09-13	48.000	48.000	48.000	48.000	41.770	0
2023-09-12	48.000	48.000	48.000	48.000	41.770	0
2023-09-11	48.000	48.000	48.000	48.000	41.770	0
2023-09-08	48.000	48.000	48.000	48.000	41.770	0
2023-09-07	48.000	48.000	48.000	48.000	41.770	0
2023-09-06	48.000	48.000	48.000	48.000	41.770	0
2023-09-05	48.000	48.000	48.000	48.000	41.770	0
2023-09-04	48.000	49.000	48.000	48.000	41.770	14
2023-09-01	48.000	48.000	48.000	48.000	41.770	0
2023-08-31	48.000	48.000	48.000	48.000	41.770	0
2023-08-30	48.000	48.000	48.000	48.000	41.770	0
2023-08-29	48.000	48.000	48.000	48.000	41.770	0
2023-08-25	48.000	48.000	48.000	48.000	41.770	0
2023-08-24	48.000	49.000	48.000	48.000	41.770	3
2023-08-23	48.000	48.000	48.000	48.000	41.770	0
2023-08-22	48.000	48.000	48.000	48.000	41.770	0
2023-08-21	48.000	48.000	48.000	48.000	41.770	0
2023-08-18	48.000	48.000	48.000	48.000	41.770	0
2023-08-17	48.000	48.000	48.000	48.000	41.770	0
2023-08-16	48.000	48.000	48.000	48.000	41.770	0
2023-08-15	48.000	48.000	48.000	48.000	41.770	0
2023-08-14	48.000	48.000	48.000	48.000	41.770	0
2023-08-11	48.000	48.000	48.000	48.000	41.770	0
2023-08-10	48.000	48.000	47.780	48.000	41.770	4,976,290
2023-08-09	49.000	49.000	49.000	49.000	41.770	0
2023-08-08	49.000	49.000	49.000	49.000	41.770	0
2023-08-07	49.000	49.000	49.000	49.000	41.770	0
2023-08-04	49.000	49.000	49.000	49.000	41.770	0
2023-08-03	49.000	49.000	48.000	49.000	41.770	2
2023-08-02	49.000	49.000	49.000	49.000	41.770	0
2023-08-01	49.000	49.000	49.000	49.000	41.770	0
2023-07-31	49.000	49.000	49.000	49.000	41.770	0
2023-07-28	49.000	49.000	49.000	49.000	41.770	0
2023-07-27	49.000	49.000	49.000	49.000	41.770	0
2023-07-26	50.900	50.900	50.900	50.900	43.390	0
2023-07-25	50.900	50.900	50.900	50.900	43.390	0
2023-07-24	50.900	50.900	50.900	50.900	43.390	0
2023-07-21	50.900	50.900	50.900	50.900	43.390	0
2023-07-20	50.900	50.900	50.900	50.900	43.390	0
2023-07-19	50.900	50.900	46.000	50.900	43.390	32,905
2023-07-18	51.500	51.500	51.500	51.500	43.902	0
2023-07-17	51.500	51.500	51.500	51.500	43.902	0
2023-07-14	51.500	51.500	51.500	51.500	43.902	0
2023-07-13	51.500	51.500	51.500	51.500	43.902	0
2023-07-12	51.500	51.500	51.500	51.500	43.902	0
2023-07-11	51.500	51.500	51.500	51.500	43.902	0
2023-07-10	51.500	51.500	51.500	51.500	43.902	0
2023-07-07	51.500	51.500	51.500	51.500	43.902	0
2023-07-06	51.500	51.500	51.500	51.500	43.902	0
2023-07-05	51.500	51.500	51.500	51.500	43.902	0
2023-07-04	51.500	51.500	51.500	51.500	43.902	0
2023-07-03	51.500	51.500	51.500	51.500	43.902	0
2023-06-30	51.500	51.500	51.500	51.500	43.902	0
2023-06-29	51.500	51.500	51.500	51.500	43.902	0
2023-06-28	51.500	51.500	51.500	51.500	43.902	0
2023-06-27	51.500	51.500	51.500	51.500	43.902	0
2023-06-26	51.500	51.500	51.500	51.500	43.902	0
2023-06-23	51.500	51.500	51.500	51.500	43.902	0

← NewerPage 14 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0180 GBP
2026-03-05	0.0240 GBP
2025-10-02	0.0180 GBP
2025-02-27	0.0200 GBP
2024-07-04	0.0110 GBP
2023-12-28	0.0100 GBP
2023-08-10	0.0100 GBP
2022-12-15	0.0150 GBP
2022-07-28	0.0175 GBP
2022-02-03	0.0125 GBP
2021-07-29	0.0125 GBP
2021-02-04	0.0125 GBP
2020-08-27	0.0200 GBP
2020-02-06	0.0200 GBP
2019-08-08	0.0200 GBP
2019-01-31	0.0300 GBP

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