British Smaller Companies Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	82.000	82.000	82.000	82.000	60.208	0
2022-04-07	82.000	82.000	82.000	82.000	60.208	0
2022-04-06	82.000	82.000	82.000	82.000	60.208	0
2022-04-05	82.000	82.000	82.000	82.000	60.208	0
2022-04-04	82.000	82.000	82.000	82.000	60.208	0
2022-04-01	82.000	82.000	82.000	82.000	60.208	0
2022-03-31	82.000	82.000	82.000	82.000	60.208	0
2022-03-30	82.000	82.000	80.500	82.000	60.208	115
2022-03-29	82.000	83.296	81.000	82.000	60.208	1,441,806
2022-03-28	82.000	82.000	82.000	82.000	60.208	0
2022-03-25	82.000	82.000	82.000	82.000	60.208	0
2022-03-24	82.000	82.000	80.500	82.000	60.208	475
2022-03-23	82.000	82.000	80.500	82.000	60.208	3,333
2022-03-22	82.000	82.000	82.000	82.000	60.208	0
2022-03-21	80.500	83.500	80.500	82.000	60.208	2,007
2022-03-18	80.500	80.500	80.500	80.500	59.107	0
2022-03-17	80.500	80.500	80.500	80.500	59.107	0
2022-03-16	80.500	80.500	80.500	80.500	59.107	0
2022-03-15	80.500	80.500	80.500	80.500	59.107	0
2022-03-14	80.500	80.500	80.500	80.500	59.107	0
2022-03-11	80.500	80.500	80.500	80.500	59.107	0
2022-03-10	80.500	80.500	80.500	80.500	59.107	0
2022-03-09	80.500	80.500	80.500	80.500	59.107	0
2022-03-08	80.500	80.500	80.500	80.500	59.107	0
2022-03-07	80.500	80.500	80.500	80.500	59.107	0
2022-03-04	80.500	80.500	80.500	80.500	59.107	0
2022-03-03	80.500	80.500	80.500	80.500	59.107	0
2022-03-02	80.500	80.500	80.500	80.500	59.107	0
2022-03-01	80.500	80.500	80.500	80.500	59.107	0
2022-02-28	80.500	80.500	79.000	80.500	59.107	4,032
2022-02-25	80.500	80.500	80.500	80.500	59.107	0
2022-02-24	80.500	80.500	79.000	80.500	59.107	88
2022-02-23	80.500	80.500	80.500	80.500	59.107	0
2022-02-22	80.500	80.500	78.000	80.500	59.107	24,813
2022-02-21	80.500	80.500	80.500	80.500	59.107	0
2022-02-18	80.500	80.500	80.500	80.500	59.107	0
2022-02-17	80.500	81.800	80.500	80.500	59.107	10,000
2022-02-16	80.500	80.500	79.000	80.500	59.107	15,532
2022-02-15	80.500	80.500	79.000	80.500	59.107	28,430
2022-02-14	80.500	80.500	80.500	80.500	59.107	0
2022-02-11	80.500	81.702	79.000	80.500	59.107	23,957
2022-02-10	80.500	80.500	80.500	80.500	59.107	0
2022-02-09	80.500	80.500	80.500	80.500	59.107	0
2022-02-08	80.500	80.500	80.500	80.500	59.107	0
2022-02-07	80.500	81.702	80.500	80.500	59.107	1,055
2022-02-04	80.500	80.500	79.000	80.500	59.107	12,876
2022-02-03	80.500	81.702	80.500	80.500	59.107	1,860
2022-02-02	80.500	80.500	79.000	80.500	59.107	1,944
2022-02-01	80.500	80.500	80.500	80.500	59.107	0
2022-01-31	80.500	80.500	79.000	80.500	59.107	3,494
2022-01-28	80.500	80.500	79.000	80.500	59.107	6,029
2022-01-27	80.500	81.702	78.500	80.500	59.107	12,256
2022-01-26	80.500	81.702	80.500	80.500	59.107	2,482
2022-01-25	81.000	82.000	79.000	80.500	59.107	10,010
2022-01-24	81.000	81.000	79.000	81.000	59.474	20,677
2022-01-21	81.000	82.500	81.000	81.000	59.474	130
2022-01-20	81.000	81.000	79.000	81.000	59.474	67,949
2022-01-19	81.000	81.000	81.000	81.000	59.474	0
2022-01-18	81.000	81.000	79.500	81.000	59.474	10,461
2022-01-17	81.000	81.000	81.000	81.000	59.474	0

← NewerPage 20 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.