Foresight Ventures VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	54.000	54.000	52.500	54.000	46.033	5,243
2023-03-22	54.000	54.000	54.000	54.000	46.033	0
2023-03-21	54.000	54.000	54.000	54.000	46.033	0
2023-03-20	54.000	54.000	54.000	54.000	46.033	0
2023-03-17	54.000	54.000	54.000	54.000	46.033	0
2023-03-16	54.000	54.000	54.000	54.000	46.033	0
2023-03-15	54.000	54.000	54.000	54.000	46.033	0
2023-03-14	54.000	54.000	54.000	54.000	46.033	0
2023-03-13	54.000	54.000	54.000	54.000	46.033	0
2023-03-10	54.000	54.000	54.000	54.000	46.033	0
2023-03-09	54.000	55.500	54.000	54.000	46.033	2
2023-03-08	54.000	54.000	54.000	54.000	46.033	0
2023-03-07	54.000	54.000	52.000	54.000	46.033	11,493
2023-03-06	54.000	54.000	51.000	54.000	46.033	3,738
2023-03-03	54.000	54.000	54.000	54.000	46.033	0
2023-03-02	54.000	54.000	54.000	54.000	46.033	0
2023-03-01	54.000	54.000	54.000	54.000	46.033	0
2023-02-28	54.000	54.000	52.000	54.000	46.033	2,270
2023-02-27	54.500	54.500	54.500	54.500	46.459	0
2023-02-24	54.500	54.500	54.500	54.500	46.459	0
2023-02-23	54.500	54.500	53.000	54.500	46.459	11,655
2023-02-22	54.500	54.500	53.000	54.500	46.459	2,438
2023-02-21	54.500	54.500	54.500	54.500	46.459	0
2023-02-20	54.500	54.500	53.000	54.500	46.459	3,615
2023-02-17	54.500	54.500	54.500	54.500	46.459	0
2023-02-16	54.500	54.500	53.000	54.500	46.459	1,734
2023-02-15	54.500	54.500	54.500	54.500	46.459	0
2023-02-14	54.500	54.500	54.500	54.500	46.459	0
2023-02-13	54.500	54.500	54.500	54.500	46.459	27,590
2023-02-10	54.500	54.500	54.500	54.500	46.459	0
2023-02-09	54.500	54.500	54.500	54.500	46.459	0
2023-02-08	54.500	54.500	54.500	54.500	46.459	0
2023-02-07	54.500	54.500	54.500	54.500	46.459	0
2023-02-06	54.500	54.500	54.500	54.500	46.459	0
2023-02-03	54.500	54.500	54.500	54.500	46.459	0
2023-02-02	54.500	54.500	53.940	54.500	46.459	2,407,227
2023-02-01	54.500	54.500	53.000	54.500	46.459	5,560
2023-01-31	54.500	54.500	53.000	54.500	46.459	16,721
2023-01-30	54.500	54.500	53.000	54.500	46.459	2,430
2023-01-27	54.500	54.500	53.000	54.500	46.459	6,853
2023-01-26	54.500	54.500	54.500	54.500	46.459	0
2023-01-25	54.500	54.500	53.000	54.500	46.459	1
2023-01-24	54.500	54.500	54.500	54.500	46.459	0
2023-01-23	54.500	54.500	54.500	54.500	46.459	0
2023-01-20	54.500	56.000	54.500	54.500	46.459	1,196
2023-01-19	54.500	54.500	52.000	54.500	46.459	6,142
2023-01-18	54.500	54.500	53.000	54.500	46.459	3,870
2023-01-17	54.500	54.500	54.500	54.500	46.459	0
2023-01-16	54.500	54.500	54.500	54.500	46.459	0
2023-01-13	54.500	54.500	54.500	54.500	46.459	0
2023-01-12	54.500	54.500	54.500	54.500	46.459	0
2023-01-11	54.500	54.500	54.500	54.500	46.459	0
2023-01-10	54.500	54.500	54.500	54.500	46.459	0
2023-01-09	54.500	54.500	53.000	54.500	46.459	428
2023-01-06	54.500	54.500	54.500	54.500	46.459	0
2023-01-05	54.500	56.000	53.000	54.500	46.459	8
2023-01-04	54.500	54.500	54.500	54.500	46.459	0
2023-01-03	54.500	54.500	54.500	54.500	46.459	0
2022-12-30	54.500	54.500	54.500	54.500	46.459	0
2022-12-29	54.500	54.500	54.500	54.500	46.459	0

← NewerPage 16 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.