British Smaller Companies Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	78.000	78.000	76.500	78.000	63.869	54
2023-03-23	78.000	79.500	76.500	78.000	63.869	7,547
2023-03-22	78.000	79.500	78.000	78.000	63.869	3
2023-03-21	78.000	78.000	76.500	78.000	63.869	5,000
2023-03-20	72.000	72.000	72.000	72.000	58.956	5,062
2023-03-17	74.500	74.500	74.500	74.500	61.003	0
2023-03-16	74.500	74.500	74.500	74.500	61.003	0
2023-03-15	74.500	74.500	74.500	74.500	61.003	0
2023-03-14	74.500	76.000	74.500	74.500	61.003	3,000
2023-03-13	74.500	76.000	74.500	74.500	61.003	26,105
2023-03-10	74.500	74.500	73.000	74.500	61.003	677
2023-03-09	74.500	76.000	74.500	74.500	61.003	1
2023-03-08	74.500	76.000	74.500	74.500	61.003	650
2023-03-07	74.500	76.000	72.000	74.500	61.003	4,865
2023-03-06	74.500	74.500	72.000	74.500	61.003	25,000
2023-03-03	74.500	74.500	74.500	74.500	61.003	0
2023-03-02	74.500	74.500	74.500	74.500	61.003	0
2023-03-01	74.500	74.500	74.500	74.500	61.003	0
2023-02-28	74.500	76.000	74.500	74.500	61.003	6,578
2023-02-27	74.500	74.500	74.500	74.500	61.003	0
2023-02-24	74.500	74.500	74.500	74.500	61.003	0
2023-02-23	74.500	74.500	74.500	74.500	61.003	0
2023-02-22	74.500	74.500	74.500	74.500	61.003	0
2023-02-21	72.500	72.500	72.500	72.500	59.366	10,000
2023-02-20	74.500	76.000	73.000	74.500	61.003	6,013
2023-02-17	74.500	74.500	74.500	74.500	61.003	0
2023-02-16	74.500	74.500	74.500	74.500	61.003	0
2023-02-15	74.500	74.500	74.500	74.500	61.003	0
2023-02-14	74.500	76.000	74.500	74.500	61.003	3,197
2023-02-13	74.500	76.000	74.500	74.500	61.003	11,698
2023-02-10	74.500	74.500	74.500	74.500	61.003	0
2023-02-09	74.500	74.500	74.500	74.500	61.003	0
2023-02-08	74.500	74.500	74.500	74.500	61.003	0
2023-02-07	74.500	74.500	74.500	74.500	61.003	0
2023-02-06	74.500	74.500	74.500	74.500	61.003	0
2023-02-03	74.500	74.500	74.500	74.500	61.003	0
2023-02-02	74.500	74.500	74.500	74.500	61.003	0
2023-02-01	74.500	74.500	74.500	74.500	61.003	0
2023-01-31	74.500	74.500	74.500	74.500	61.003	0
2023-01-30	74.500	76.000	74.500	74.500	61.003	47
2023-01-27	74.500	74.500	74.500	74.500	61.003	0
2023-01-26	74.500	74.500	74.500	74.500	61.003	0
2023-01-25	74.500	74.500	74.500	74.500	61.003	0
2023-01-24	74.500	76.000	73.000	74.500	61.003	10,617
2023-01-23	74.500	76.000	73.000	74.500	61.003	1,200
2023-01-20	74.500	74.500	74.500	74.500	61.003	0
2023-01-19	74.500	74.500	74.500	74.500	61.003	0
2023-01-18	74.500	76.000	74.500	74.500	61.003	8
2023-01-17	74.500	74.500	74.500	74.500	61.003	0
2023-01-16	74.500	74.500	74.500	74.500	61.003	0
2023-01-13	74.500	76.000	74.500	74.500	61.003	12,146
2023-01-12	74.500	74.500	74.500	74.500	61.003	0
2023-01-11	74.500	74.500	74.500	74.500	61.003	0
2023-01-10	74.500	74.500	74.500	74.500	61.003	0
2023-01-09	74.500	74.500	74.500	74.500	61.003	0
2023-01-06	74.500	74.500	74.500	74.500	61.003	0
2023-01-05	75.000	76.000	73.000	74.500	61.003	2,442
2023-01-04	75.000	75.000	75.000	75.000	61.413	0
2023-01-03	75.000	76.500	75.000	75.000	61.413	3
2022-12-30	75.000	75.000	75.000	75.000	61.413	0

← NewerPage 16 of 22 · 1,264 trading daysOlder →

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.