Foresight Ventures VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	58.500	58.500	58.500	58.500	47.081	0
2022-07-06	58.500	58.500	58.500	58.500	47.081	0
2022-07-05	58.500	58.500	58.500	58.500	47.081	0
2022-07-04	58.500	58.500	58.500	58.500	47.081	0
2022-07-01	58.500	58.500	58.500	58.500	47.081	0
2022-06-30	58.500	58.500	55.000	58.500	47.081	18,275
2022-06-29	58.500	58.500	58.500	58.500	47.081	0
2022-06-28	58.500	58.500	58.500	58.500	47.081	0
2022-06-27	58.500	58.500	58.500	58.500	47.081	0
2022-06-24	58.500	58.500	58.500	58.500	47.081	0
2022-06-23	58.500	58.500	57.000	58.500	47.081	24,540
2022-06-22	58.500	58.500	58.500	58.500	47.081	0
2022-06-21	58.500	58.500	58.500	58.500	47.081	0
2022-06-20	58.500	58.500	58.500	58.500	47.081	0
2022-06-17	58.500	58.500	58.500	58.500	47.081	0
2022-06-16	58.500	58.500	57.000	58.500	47.081	1,803
2022-06-15	58.500	58.500	58.500	58.500	47.081	0
2022-06-14	58.500	58.500	57.000	58.500	47.081	6,982
2022-06-13	58.500	58.500	58.500	58.500	47.081	0
2022-06-10	58.500	58.500	57.000	58.500	47.081	5,788
2022-06-09	58.500	58.500	58.500	58.500	47.081	0
2022-06-08	58.500	58.500	57.000	58.500	47.081	9,485
2022-06-07	58.500	58.500	58.500	58.500	47.081	0
2022-06-06	58.500	58.500	58.500	58.500	47.081	0
2022-06-01	58.500	58.500	58.500	58.500	47.081	0
2022-05-31	58.500	58.500	58.500	58.500	47.081	0
2022-05-30	58.500	58.500	58.500	58.500	47.081	0
2022-05-27	58.500	58.500	58.500	58.500	47.081	0
2022-05-26	58.500	58.500	58.500	58.500	47.081	0
2022-05-25	58.500	58.500	58.500	58.500	47.081	0
2022-05-24	58.500	58.500	58.500	58.500	47.081	0
2022-05-23	58.500	58.500	58.500	58.500	47.081	0
2022-05-20	58.500	58.500	58.500	58.500	47.081	0
2022-05-19	58.500	58.500	58.500	58.500	47.081	0
2022-05-18	58.500	58.500	57.000	58.500	47.081	2,919
2022-05-17	58.500	58.500	58.500	58.500	47.081	0
2022-05-16	58.500	58.500	58.500	58.500	47.081	0
2022-05-13	58.500	58.500	58.500	58.500	47.081	0
2022-05-12	58.500	58.500	58.500	58.500	47.081	0
2022-05-11	58.500	58.500	58.500	58.500	47.081	0
2022-05-10	58.500	58.500	58.500	58.500	47.081	0
2022-05-09	58.500	58.500	58.500	58.500	47.081	0
2022-05-06	58.500	58.500	58.500	58.500	47.081	0
2022-05-05	58.500	58.500	57.500	58.500	47.081	100
2022-05-04	58.500	58.500	58.500	58.500	47.081	0
2022-05-03	58.500	58.500	58.500	58.500	47.081	0
2022-04-29	58.500	58.500	58.500	58.500	47.081	0
2022-04-28	58.500	58.500	58.500	58.500	47.081	0
2022-04-27	58.500	58.500	58.500	58.500	47.081	0
2022-04-26	58.500	58.500	58.500	58.500	47.081	0
2022-04-25	58.500	58.500	58.500	58.500	47.081	0
2022-04-22	58.500	58.500	57.000	58.500	47.081	3,484
2022-04-21	58.500	58.500	58.500	58.500	47.081	0
2022-04-20	58.500	58.500	58.500	58.500	47.081	0
2022-04-19	58.500	58.500	58.500	58.500	47.081	0
2022-04-14	58.500	58.500	58.500	58.500	47.081	0
2022-04-13	58.500	58.500	57.500	58.500	47.081	921
2022-04-12	58.500	58.500	58.500	58.500	47.081	0
2022-04-11	58.500	58.500	58.500	58.500	47.081	0
2022-04-08	58.500	58.500	58.500	58.500	47.081	0

← NewerPage 19 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.