British Smaller Companies Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	78.500	78.500	78.500	78.500	60.594	0
2022-10-03	78.500	80.000	78.500	78.500	60.594	503
2022-09-30	78.500	78.500	78.500	78.500	60.594	0
2022-09-29	78.500	78.500	78.500	78.500	60.594	0
2022-09-28	78.500	78.500	78.500	78.500	60.594	0
2022-09-27	78.500	78.660	78.500	78.500	60.594	1,385,578
2022-09-26	78.500	78.500	78.500	78.500	60.594	0
2022-09-23	78.500	78.500	77.000	78.500	60.594	11
2022-09-22	78.500	78.500	78.500	78.500	60.594	0
2022-09-21	78.500	80.000	77.000	78.500	60.594	100
2022-09-20	78.500	80.000	78.500	78.500	60.594	7
2022-09-16	78.000	78.000	78.000	78.000	60.208	0
2022-09-15	78.000	78.000	78.000	78.000	60.208	0
2022-09-14	78.000	78.000	78.000	78.000	60.208	0
2022-09-13	78.000	78.000	78.000	78.000	60.208	0
2022-09-12	78.000	78.000	78.000	78.000	60.208	0
2022-09-09	78.000	78.000	78.000	78.000	60.208	0
2022-09-08	78.000	78.000	78.000	78.000	60.208	0
2022-09-07	78.000	78.000	78.000	78.000	60.208	0
2022-09-06	78.000	78.000	78.000	78.000	60.208	0
2022-09-05	78.000	78.000	78.000	78.000	60.208	0
2022-09-02	78.000	79.500	78.000	78.000	60.208	300
2022-09-01	78.000	78.000	76.500	78.000	60.208	409
2022-08-31	80.000	80.000	80.000	80.000	60.208	0
2022-08-30	80.000	80.000	80.000	80.000	60.208	0
2022-08-26	80.000	81.500	80.000	80.000	60.208	109
2022-08-25	80.000	80.000	80.000	80.000	60.208	0
2022-08-24	80.000	80.000	80.000	80.000	60.208	0
2022-08-23	80.000	80.000	80.000	80.000	60.208	0
2022-08-22	80.000	80.000	80.000	80.000	60.208	0
2022-08-19	80.000	80.000	80.000	80.000	60.208	0
2022-08-18	80.000	80.000	78.500	80.000	60.208	2,000
2022-08-17	80.000	80.000	80.000	80.000	60.208	0
2022-08-16	80.000	80.000	80.000	80.000	60.208	0
2022-08-15	80.000	80.000	80.000	80.000	60.208	0
2022-08-12	80.000	80.000	80.000	80.000	60.208	0
2022-08-11	80.000	80.000	80.000	80.000	60.208	0
2022-08-10	80.000	80.000	80.000	80.000	60.208	0
2022-08-09	80.000	80.000	80.000	80.000	60.208	0
2022-08-08	80.000	80.000	80.000	80.000	60.208	0
2022-08-05	80.000	80.000	80.000	80.000	60.208	0
2022-08-04	80.000	81.500	80.000	80.000	60.208	1
2022-08-03	80.000	80.000	80.000	80.000	60.208	0
2022-08-02	80.000	80.000	80.000	80.000	60.208	0
2022-08-01	80.000	80.000	80.000	80.000	60.208	0
2022-07-29	80.000	80.000	78.500	80.000	60.208	14,060
2022-07-28	80.000	80.000	80.000	80.000	60.208	0
2022-07-27	80.000	80.000	80.000	80.000	60.208	0
2022-07-26	80.000	80.000	80.000	80.000	60.208	0
2022-07-25	80.000	80.000	80.000	80.000	60.208	0
2022-07-22	80.000	80.000	80.000	80.000	60.208	0
2022-07-21	80.000	80.000	80.000	80.000	60.208	0
2022-07-20	80.000	81.500	78.500	80.000	60.208	50
2022-07-19	80.000	80.000	80.000	80.000	60.208	0
2022-07-18	80.000	80.000	78.000	80.000	60.208	7,234
2022-07-15	80.000	80.000	80.000	80.000	60.208	0
2022-07-14	80.000	81.500	80.000	80.000	60.208	57
2022-07-13	80.000	80.000	80.000	80.000	60.208	0
2022-07-12	80.000	81.500	80.000	80.000	60.208	481
2022-07-11	80.000	81.500	80.000	80.000	60.208	4,000

← NewerPage 18 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.