British Smaller Companies Vct Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-06-04 | 80.000 | 81.500 | 78.500 | 80.000 | 68.966 | 45 |
| 2024-06-03 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-31 | 80.000 | 80.000 | 78.500 | 80.000 | 68.966 | 1 |
| 2024-05-30 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-29 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-28 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-24 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-23 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-22 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-21 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-20 | 80.000 | 81.500 | 78.500 | 80.000 | 68.966 | 5 |
| 2024-05-17 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-16 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-15 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-14 | 80.000 | 80.000 | 78.500 | 80.000 | 68.966 | 36 |
| 2024-05-13 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-10 | 80.000 | 81.500 | 79.000 | 80.000 | 68.966 | 10,490 |
| 2024-05-09 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-08 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-07 | 80.000 | 81.500 | 78.500 | 80.000 | 68.966 | 6,650 |
| 2024-05-03 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-05-02 | 80.000 | 81.500 | 80.000 | 80.000 | 68.966 | 2,787 |
| 2024-05-01 | 80.000 | 81.500 | 78.500 | 80.000 | 68.966 | 20 |
| 2024-04-30 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-29 | 80.000 | 81.500 | 78.500 | 80.000 | 68.966 | 80 |
| 2024-04-26 | 80.000 | 81.500 | 80.000 | 80.000 | 68.966 | 6 |
| 2024-04-25 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-24 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-23 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-22 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-19 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-18 | 80.000 | 81.500 | 80.000 | 80.000 | 68.966 | 3 |
| 2024-04-17 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-16 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-15 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-12 | 81.500 | 81.500 | 81.500 | 81.500 | 70.259 | 130 |
| 2024-04-11 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-10 | 80.000 | 81.500 | 80.000 | 80.000 | 68.966 | 15 |
| 2024-04-09 | 80.000 | 80.000 | 78.000 | 80.000 | 68.966 | 3,947 |
| 2024-04-08 | 80.000 | 80.000 | 78.500 | 80.000 | 68.966 | 25,010 |
| 2024-04-05 | 80.000 | 81.500 | 78.500 | 80.000 | 68.966 | 1,402 |
| 2024-04-04 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-03 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-04-02 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-03-28 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-03-27 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-03-26 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-03-25 | 80.000 | 80.000 | 79.500 | 80.000 | 68.966 | 2,258,637 |
| 2024-03-22 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-03-21 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-03-20 | 80.000 | 80.000 | 78.500 | 80.000 | 68.966 | 3,022 |
| 2024-03-19 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-03-18 | 78.500 | 78.500 | 78.500 | 78.500 | 67.673 | 10 |
| 2024-03-15 | 80.000 | 80.000 | 80.000 | 80.000 | 68.966 | 0 |
| 2024-03-14 | 77.000 | 77.000 | 77.000 | 77.000 | 66.380 | 0 |
| 2024-03-13 | 77.000 | 77.000 | 77.000 | 77.000 | 66.380 | 0 |
| 2024-03-12 | 77.000 | 77.000 | 77.000 | 77.000 | 66.380 | 0 |
| 2024-03-11 | 77.000 | 78.500 | 77.000 | 77.000 | 66.380 | 8,849 |
| 2024-03-08 | 77.000 | 77.000 | 75.500 | 77.000 | 66.380 | 5,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0200 GBP |
| 2025-11-20 | 0.0200 GBP |
| 2025-06-26 | 0.0200 GBP |
| 2024-12-24 | 0.0125 GBP |
| 2024-11-21 | 0.0200 GBP |
| 2024-06-27 | 0.0200 GBP |
| 2023-11-09 | 0.0200 GBP |
| 2023-06-29 | 0.0200 GBP |
| 2022-11-17 | 0.0450 GBP |
| 2022-11-16 | 3.3105 GBP |
| 2022-09-01 | 0.0200 GBP |
| 2022-06-09 | 0.0200 GBP |
| 2021-11-25 | 0.0200 GBP |
| 2021-10-14 | 0.0500 GBP |
| 2021-06-24 | 0.0200 GBP |
| 2020-08-20 | 0.0200 GBP |
| 2020-07-02 | 0.0200 GBP |
| 2020-02-20 | 0.0200 GBP |
| 2019-05-09 | 0.0400 GBP |
| 2019-01-17 | 0.0700 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.