Foresight Ventures VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	51.500	51.500	51.500	51.500	43.902	0
2023-06-21	51.500	51.500	51.500	51.500	43.902	0
2023-06-20	51.500	51.500	51.500	51.500	43.902	0
2023-06-19	51.500	51.500	51.500	51.500	43.902	0
2023-06-16	51.500	51.500	51.500	51.500	43.902	0
2023-06-15	51.500	51.500	51.500	51.500	43.902	0
2023-06-14	51.500	51.500	51.500	51.500	43.902	0
2023-06-13	51.500	51.500	51.500	51.500	43.902	0
2023-06-12	51.500	51.500	51.500	51.500	43.902	0
2023-06-09	51.500	51.500	51.500	51.500	43.902	0
2023-06-08	51.500	51.500	50.000	51.500	43.902	117
2023-06-07	51.500	51.500	51.500	51.500	43.902	0
2023-06-06	51.500	51.500	50.000	51.500	43.902	25
2023-06-05	51.500	51.500	51.500	51.500	43.902	0
2023-06-02	51.500	51.500	51.500	51.500	43.902	0
2023-06-01	51.500	51.500	51.500	51.500	43.902	0
2023-05-31	51.500	51.500	51.500	51.500	43.902	0
2023-05-30	51.500	51.500	51.500	51.500	43.902	0
2023-05-26	51.500	53.000	51.500	51.500	43.902	3
2023-05-25	51.500	51.500	51.500	51.500	43.902	0
2023-05-24	51.500	51.500	51.500	51.500	43.902	0
2023-05-23	51.500	51.500	51.500	51.500	43.902	0
2023-05-22	51.500	51.500	51.500	51.500	43.902	0
2023-05-19	51.500	51.500	51.500	51.500	43.902	0
2023-05-18	51.500	51.500	51.500	51.500	43.902	0
2023-05-17	51.500	51.500	51.500	51.500	43.902	0
2023-05-16	51.500	51.500	51.500	51.500	43.902	0
2023-05-15	51.500	51.500	51.500	51.500	43.902	0
2023-05-12	51.500	51.500	51.500	51.500	43.902	0
2023-05-11	51.500	51.500	51.500	51.500	43.902	0
2023-05-10	51.500	53.000	50.000	51.500	43.902	18
2023-05-09	51.500	51.500	51.500	51.500	43.902	0
2023-05-05	51.500	53.000	51.500	51.500	43.902	1
2023-05-04	51.500	51.500	51.500	51.500	43.902	0
2023-05-03	51.500	51.500	51.500	51.500	43.902	0
2023-05-02	51.500	51.500	51.500	51.500	43.902	0
2023-04-28	51.500	53.000	51.500	51.500	43.902	2
2023-04-27	51.500	51.500	51.500	51.500	43.902	0
2023-04-26	51.500	51.500	51.500	51.500	43.902	0
2023-04-25	51.500	51.500	51.500	51.500	43.902	0
2023-04-24	51.500	51.500	51.500	51.500	43.902	0
2023-04-21	51.500	51.500	51.500	51.500	43.902	0
2023-04-20	51.500	51.500	51.500	51.500	43.902	0
2023-04-19	51.500	51.500	51.500	51.500	43.902	0
2023-04-18	51.500	51.500	51.500	51.500	43.902	0
2023-04-17	51.500	51.500	51.500	51.500	43.902	0
2023-04-14	51.500	51.500	51.500	51.500	43.902	0
2023-04-13	51.500	51.500	51.500	51.500	43.902	0
2023-04-12	51.500	51.500	51.500	51.500	43.902	0
2023-04-11	51.500	51.500	51.500	51.500	43.902	0
2023-04-06	51.500	51.500	51.500	51.500	43.902	0
2023-04-05	51.500	51.500	51.500	51.500	43.902	0
2023-04-04	51.500	51.500	51.500	51.500	43.902	0
2023-04-03	53.080	53.080	51.500	51.500	43.902	14,452
2023-03-31	54.000	54.000	53.080	54.000	46.033	3,853,606
2023-03-30	54.000	54.000	54.000	54.000	46.033	0
2023-03-29	54.000	54.000	54.000	54.000	46.033	0
2023-03-28	54.000	54.000	52.500	54.000	46.033	10,764
2023-03-27	54.000	54.000	54.000	54.000	46.033	0
2023-03-24	54.000	54.000	54.000	54.000	46.033	0

← NewerPage 15 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.