British Smaller Companies Vct 2 Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	57.500	57.500	57.500	57.500	40.972	0
2022-01-14	57.500	57.500	57.500	57.500	40.972	0
2022-01-13	57.500	58.400	57.500	57.500	40.972	17,757
2022-01-12	57.500	58.400	57.500	57.500	40.972	1,693
2022-01-11	57.500	58.400	56.500	57.500	40.972	9,265
2022-01-10	57.500	57.500	57.500	57.500	40.972	0
2022-01-07	57.500	57.500	56.500	57.500	40.972	3,433
2022-01-06	57.500	58.082	56.500	57.500	40.972	57,574
2022-01-05	57.500	57.500	56.500	57.500	40.972	5,096
2022-01-04	57.500	57.500	56.500	57.500	40.972	1,200
2021-12-31	57.500	57.500	57.500	57.500	40.972	0
2021-12-30	57.500	57.500	57.500	57.500	40.972	0
2021-12-29	57.500	57.500	56.500	57.500	40.972	2,059
2021-12-24	57.500	57.500	57.500	57.500	40.972	0
2021-12-23	57.500	57.500	57.500	57.500	40.972	0
2021-12-22	57.500	57.500	57.500	57.500	40.972	0
2021-12-21	57.500	57.500	56.500	57.500	40.972	5,059
2021-12-20	57.500	57.500	57.500	57.500	40.972	0
2021-12-17	57.500	57.500	56.500	57.500	40.972	7,124
2021-12-16	57.500	57.500	57.500	57.500	40.972	0
2021-12-15	57.500	57.690	57.190	57.500	40.972	844,721
2021-12-14	57.500	57.500	57.500	57.500	40.972	0
2021-12-13	57.500	57.500	57.500	57.500	40.972	0
2021-12-10	57.500	57.500	57.500	57.500	40.972	0
2021-12-09	57.500	57.500	57.500	57.500	40.972	0
2021-12-08	57.500	57.500	56.500	57.500	40.972	15,714
2021-12-07	57.500	57.500	57.500	57.500	40.972	0
2021-12-06	57.500	57.500	56.500	57.500	40.972	25,000
2021-12-03	57.500	57.500	57.500	57.500	40.972	1
2021-12-02	57.500	57.500	56.500	57.500	40.972	10,000
2021-12-01	57.500	57.500	56.500	57.500	40.972	26,476
2021-11-30	57.500	57.500	56.500	57.500	40.972	641
2021-11-29	57.500	57.500	57.500	57.500	40.972	0
2021-11-26	57.500	57.500	56.500	57.500	40.972	27,445
2021-11-25	57.500	57.500	56.500	57.500	40.972	15,426
2021-11-24	57.500	57.500	56.500	57.500	40.972	1,500
2021-11-23	57.500	57.500	56.500	57.500	40.972	18,060
2021-11-22	57.500	57.500	57.500	57.500	40.972	0
2021-11-19	57.500	58.082	56.500	57.500	40.972	30,009
2021-11-18	57.000	59.000	57.000	57.500	40.972	233
2021-11-17	55.000	55.600	55.000	55.000	39.190	94
2021-11-16	55.000	55.600	55.000	55.000	39.190	790
2021-11-15	55.000	55.000	55.000	55.000	39.190	0
2021-11-12	55.000	55.000	55.000	55.000	39.190	0
2021-11-11	55.000	55.000	55.000	55.000	39.190	0
2021-11-10	55.000	55.000	55.000	55.000	39.190	0
2021-11-09	55.000	55.000	55.000	55.000	39.190	0
2021-11-08	55.000	55.000	54.000	55.000	39.190	5,736
2021-11-05	55.000	55.000	55.000	55.000	39.190	0
2021-11-04	55.000	55.000	55.000	55.000	39.190	0
2021-11-03	55.000	55.000	55.000	55.000	39.190	0
2021-11-02	55.000	55.000	55.000	55.000	39.190	0
2021-11-01	55.000	55.000	54.000	55.000	39.190	6,000
2021-10-29	55.000	55.000	54.000	55.000	39.190	155,575
2021-10-28	55.000	55.000	54.000	55.000	39.190	1,784
2021-10-27	55.000	55.600	55.000	55.000	39.190	35,922
2021-10-26	55.000	55.600	54.000	55.000	39.190	6,575
2021-10-25	55.000	55.600	54.000	55.000	39.190	8,552
2021-10-22	55.000	55.000	55.000	55.000	39.190	0

← NewerPage 21 of 21 · 1,259 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0150 GBP
2026-05-21	0.0150 GBP
2025-09-25	0.0150 GBP
2025-05-22	0.0150 GBP
2024-12-24	0.0100 GBP
2024-10-03	0.0150 GBP
2024-05-30	0.0150 GBP
2023-10-05	0.0150 GBP
2023-05-11	0.0150 GBP
2022-11-17	0.0225 GBP
2022-09-01	0.0150 GBP
2022-03-31	0.0150 GBP
2021-10-14	0.0500 GBP
2021-09-23	0.0150 GBP
2021-02-04	0.0150 GBP
2020-08-20	0.0150 GBP
2020-04-09	0.0200 GBP
2019-08-22	0.0150 GBP
2019-04-04	0.0150 GBP
2019-01-17	0.0500 GBP

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