Foresight Ventures VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	58.500	58.500	58.500	58.500	47.081	0
2022-04-06	58.500	58.500	58.500	58.500	47.081	0
2022-04-05	58.500	58.500	58.500	58.500	47.081	0
2022-04-04	58.500	58.500	57.500	58.500	47.081	1,245
2022-04-01	58.500	58.500	58.500	58.500	47.081	0
2022-03-31	58.500	58.500	58.070	58.500	47.081	908,070
2022-03-30	58.500	59.000	57.500	58.500	47.081	10,088
2022-03-29	58.500	59.000	57.500	58.500	47.081	15,857
2022-03-28	58.500	58.500	58.500	58.500	47.081	0
2022-03-25	58.500	58.500	58.070	58.500	47.081	8,073
2022-03-24	58.500	58.500	58.500	58.500	47.081	0
2022-03-23	58.500	58.500	57.500	58.500	47.081	715
2022-03-22	58.500	58.500	58.500	58.500	47.081	0
2022-03-21	58.500	58.500	58.500	58.500	47.081	0
2022-03-18	58.500	58.500	58.500	58.500	47.081	0
2022-03-17	58.500	58.500	57.500	58.500	47.081	1,232
2022-03-16	58.500	58.500	58.500	58.500	47.081	0
2022-03-15	58.500	58.500	58.500	58.500	47.081	0
2022-03-14	58.500	58.500	57.500	58.500	47.081	4,209
2022-03-11	58.500	58.500	58.500	58.500	47.081	0
2022-03-10	58.500	58.500	58.500	58.500	47.081	0
2022-03-09	58.500	58.500	55.500	58.500	47.081	14,452
2022-03-08	58.500	58.500	58.500	58.500	47.081	0
2022-03-07	58.500	58.500	58.500	58.500	47.081	0
2022-03-04	58.500	58.500	58.500	58.500	47.081	0
2022-03-03	58.500	58.500	58.500	58.500	47.081	0
2022-03-02	58.500	58.570	58.070	58.500	47.081	829,935
2022-03-01	58.500	59.000	58.500	58.500	47.081	892
2022-02-28	58.500	58.500	57.500	58.500	47.081	992
2022-02-25	58.500	59.008	58.500	58.500	47.081	61
2022-02-24	58.500	58.500	58.500	58.500	47.081	0
2022-02-23	58.000	58.500	57.000	58.500	47.081	8,050
2022-02-22	58.000	58.000	58.000	58.000	46.679	0
2022-02-21	58.000	58.000	57.000	58.000	46.679	1,100
2022-02-18	58.000	58.000	57.000	58.000	46.679	5,010
2022-02-17	58.000	58.000	58.000	58.000	46.679	0
2022-02-16	58.000	58.000	57.000	58.000	46.679	15,655
2022-02-15	58.000	58.000	57.000	58.000	46.679	1,132
2022-02-14	58.000	58.000	58.000	58.000	46.679	0
2022-02-11	58.000	59.000	57.000	58.000	46.679	9,491
2022-02-10	58.000	58.000	58.000	58.000	46.679	0
2022-02-09	58.000	58.000	57.000	58.000	46.679	6,635
2022-02-08	58.000	58.000	57.000	58.000	46.679	3,337
2022-02-07	58.000	58.000	57.000	58.000	46.679	6,750
2022-02-04	58.000	58.000	57.000	58.000	46.679	18,613
2022-02-03	58.000	58.000	57.400	58.000	46.679	401,137
2022-02-02	59.000	60.000	59.000	59.000	46.478	1,625
2022-02-01	59.000	59.000	59.000	59.000	46.478	0
2022-01-31	59.000	59.000	59.000	59.000	46.478	0
2022-01-28	59.000	59.000	59.000	59.000	46.478	0
2022-01-27	59.500	60.000	58.590	59.000	46.478	123,164
2022-01-26	59.500	59.500	58.590	59.500	46.871	585,762
2022-01-25	59.500	59.500	58.500	59.500	46.871	7,186
2022-01-24	59.500	59.500	58.500	59.500	46.871	9,411
2022-01-21	59.500	59.500	59.500	59.500	46.871	0
2022-01-20	59.500	59.500	58.000	59.500	46.871	56,038
2022-01-19	59.500	59.500	58.000	59.500	46.871	15,070
2022-01-18	59.500	59.500	59.500	59.500	46.871	0
2022-01-17	59.500	59.500	58.500	59.500	46.871	5,387
2022-01-14	59.500	59.500	59.500	59.500	46.871	0

← NewerPage 20 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.