British Smaller Companies Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	75.000	75.000	75.000	75.000	61.413	0
2022-12-28	75.000	75.000	75.000	75.000	61.413	0
2022-12-23	75.000	75.000	75.000	75.000	61.413	0
2022-12-22	75.000	75.000	75.000	75.000	61.413	0
2022-12-21	75.000	75.000	75.000	75.000	61.413	0
2022-12-20	75.000	76.500	75.000	75.000	61.413	2
2022-12-19	75.000	75.000	75.000	75.000	61.413	0
2022-12-16	75.000	75.000	74.580	75.000	61.413	1,516,426
2022-12-15	75.000	75.000	73.500	75.000	61.413	4,000
2022-12-14	75.000	75.000	75.000	75.000	61.413	0
2022-12-13	75.000	75.000	75.000	75.000	61.413	0
2022-12-12	75.000	75.000	75.000	75.000	61.413	0
2022-12-09	75.000	75.000	75.000	75.000	61.413	0
2022-12-08	75.000	76.500	75.000	75.000	61.413	32
2022-12-07	74.500	76.000	74.500	74.500	61.003	3,919
2022-12-06	74.500	74.500	73.000	74.500	61.003	8,020
2022-12-05	74.500	76.000	73.000	74.500	61.003	4,002
2022-12-02	74.500	74.500	74.500	74.500	61.003	0
2022-12-01	74.500	76.000	73.000	74.500	61.003	11
2022-11-30	74.500	74.500	73.000	74.500	61.003	23,847
2022-11-29	74.500	74.500	74.500	74.500	61.003	0
2022-11-28	74.500	74.500	74.500	74.500	61.003	0
2022-11-25	74.500	74.500	74.500	74.500	61.003	0
2022-11-24	74.500	74.500	74.500	74.500	61.003	0
2022-11-23	74.500	74.500	74.500	74.500	61.003	0
2022-11-22	74.500	74.500	74.500	74.500	61.003	0
2022-11-21	74.500	74.500	74.500	74.500	61.003	0
2022-11-18	74.500	74.500	74.500	74.500	61.003	0
2022-11-17	76.000	76.000	73.000	76.000	62.232	6,310
2022-11-16	78.500	78.500	78.500	78.500	60.594	0
2022-11-15	78.500	80.000	77.000	78.500	60.594	2,552
2022-11-14	78.500	80.000	78.500	78.500	60.594	1,125
2022-11-11	79.000	80.000	79.000	79.500	61.366	2,608
2022-11-10	78.500	78.500	78.500	78.500	60.594	0
2022-11-09	78.500	80.000	78.500	78.500	60.594	2,750
2022-11-08	78.500	78.500	78.500	78.500	60.594	0
2022-11-07	78.500	79.500	78.500	78.500	60.594	23
2022-11-04	78.500	78.500	78.500	78.500	60.594	0
2022-11-03	78.500	78.500	78.500	78.500	60.594	0
2022-11-02	78.500	80.000	78.500	78.500	60.594	22
2022-11-01	78.500	78.500	78.500	78.500	60.594	0
2022-10-31	78.500	78.500	78.500	78.500	60.594	0
2022-10-28	78.500	78.500	78.500	78.500	60.594	0
2022-10-27	78.500	78.500	78.500	78.500	60.594	0
2022-10-26	78.500	78.500	78.500	78.500	60.594	0
2022-10-25	78.500	78.500	78.500	78.500	60.594	0
2022-10-24	78.500	78.500	77.000	78.500	60.594	1,407
2022-10-21	78.500	78.500	78.500	78.500	60.594	0
2022-10-20	78.500	78.500	78.500	78.500	60.594	0
2022-10-19	78.500	78.500	78.500	78.500	60.594	0
2022-10-18	78.500	78.500	78.500	78.500	60.594	0
2022-10-17	78.500	78.500	78.500	78.500	60.594	0
2022-10-14	78.500	78.500	78.500	78.500	60.594	0
2022-10-13	78.500	78.500	78.500	78.500	60.594	0
2022-10-12	78.500	78.500	78.500	78.500	60.594	0
2022-10-11	78.500	78.500	78.500	78.500	60.594	0
2022-10-10	78.500	78.500	78.500	78.500	60.594	0
2022-10-07	78.500	78.500	78.500	78.500	60.594	0
2022-10-06	78.500	80.000	78.500	78.500	60.594	8,160
2022-10-05	78.500	80.000	78.500	78.500	60.594	14,395

← NewerPage 17 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.