British Smaller Companies Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	81.000	81.000	81.000	81.000	59.474	0
2022-01-13	81.000	82.200	81.000	81.000	59.474	12,044
2022-01-12	81.000	81.000	81.000	81.000	59.474	0
2022-01-11	81.000	81.000	79.500	81.000	59.474	3,481
2022-01-10	81.000	81.000	81.000	81.000	59.474	0
2022-01-07	81.000	82.200	81.000	81.000	59.474	55
2022-01-06	81.000	82.200	81.000	81.000	59.474	30,778
2022-01-05	81.000	82.200	79.500	81.000	59.474	191
2022-01-04	81.000	81.000	81.000	81.000	59.474	0
2021-12-31	81.000	81.000	81.000	81.000	59.474	0
2021-12-30	81.000	81.000	79.000	81.000	59.474	19,473
2021-12-29	81.000	81.000	81.000	81.000	59.474	0
2021-12-24	81.000	81.000	81.000	81.000	59.474	0
2021-12-23	81.000	81.000	81.000	81.000	59.474	0
2021-12-22	81.000	81.000	81.000	81.000	59.474	0
2021-12-21	81.000	81.000	81.000	81.000	59.474	0
2021-12-20	81.000	81.000	81.000	81.000	59.474	0
2021-12-17	81.000	81.000	79.500	81.000	59.474	4,000
2021-12-16	81.000	81.000	81.000	81.000	59.474	0
2021-12-15	81.000	81.000	79.710	81.000	59.474	822,071
2021-12-14	81.000	81.000	79.500	81.000	59.474	20,097
2021-12-13	81.000	81.000	81.000	81.000	59.474	0
2021-12-10	81.000	81.000	81.000	81.000	59.474	0
2021-12-09	81.000	81.000	81.000	81.000	59.474	0
2021-12-08	81.000	81.000	81.000	81.000	59.474	0
2021-12-07	81.000	81.000	81.000	81.000	59.474	0
2021-12-06	81.000	81.000	81.000	81.000	59.474	0
2021-12-03	81.000	81.000	81.000	81.000	59.474	7,843
2021-12-02	81.000	81.000	79.500	81.000	59.474	13,305
2021-12-01	81.000	81.000	79.500	81.000	59.474	19,674
2021-11-30	81.000	82.500	79.500	81.000	59.474	29
2021-11-29	81.000	81.000	81.000	81.000	59.474	0
2021-11-26	81.000	81.000	81.000	81.000	59.474	0
2021-11-25	81.000	81.000	79.500	81.000	59.474	10,904
2021-11-24	82.500	82.500	82.500	82.500	59.107	0
2021-11-23	82.500	83.049	81.000	82.500	59.107	10,542
2021-11-22	82.500	84.000	82.500	82.500	59.107	2
2021-11-19	81.500	81.500	80.000	81.500	58.390	4,199
2021-11-18	78.600	83.000	78.600	81.500	58.390	1,833
2021-11-17	78.000	78.600	78.000	78.000	55.883	51
2021-11-16	78.000	78.600	78.000	78.000	55.883	1,151
2021-11-15	78.000	78.600	78.000	78.000	55.883	3,569
2021-11-12	78.000	78.000	78.000	78.000	55.883	0
2021-11-11	78.000	78.000	78.000	78.000	55.883	0
2021-11-10	78.000	78.000	78.000	78.000	55.883	0
2021-11-09	78.000	78.000	76.500	78.000	55.883	6,000
2021-11-08	78.000	78.000	76.500	78.000	55.883	1,159
2021-11-05	78.000	78.600	78.000	78.000	55.883	1,908
2021-11-04	78.000	78.000	78.000	78.000	55.883	0
2021-11-03	78.000	78.000	78.000	78.000	55.883	0
2021-11-02	78.000	78.000	78.000	78.000	55.883	0
2021-11-01	78.000	78.000	78.000	78.000	55.883	0
2021-10-29	78.000	78.000	78.000	78.000	55.883	0
2021-10-28	78.000	78.000	76.500	78.000	55.883	5,977
2021-10-27	78.000	78.000	76.500	78.000	55.883	109
2021-10-26	78.000	78.000	76.500	78.000	55.883	8,223
2021-10-25	78.000	78.000	76.500	78.000	55.883	40,244
2021-10-22	78.000	78.500	78.000	78.000	55.883	25,342
2021-10-21	78.000	78.000	76.500	78.000	55.883	2,835
2021-10-20	78.000	78.000	78.000	78.000	55.883	0

← NewerPage 21 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.