British Smaller Companies Vct Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-11-03 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-31 | 75.500 | 77.000 | 74.000 | 75.500 | 71.540 | 4 |
| 2025-10-30 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-29 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-28 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-27 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-24 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-23 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-22 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-21 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-20 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-17 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-16 | 75.500 | 77.000 | 74.000 | 75.500 | 71.540 | 328 |
| 2025-10-15 | 75.500 | 75.500 | 74.000 | 75.500 | 71.540 | 4 |
| 2025-10-14 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-13 | 75.500 | 75.500 | 74.000 | 75.500 | 71.540 | 8 |
| 2025-10-10 | 75.500 | 77.000 | 74.000 | 75.500 | 71.540 | 9,686 |
| 2025-10-09 | 75.500 | 75.500 | 74.000 | 75.500 | 71.540 | 4 |
| 2025-10-08 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 104 |
| 2025-10-07 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-06 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-03 | 75.500 | 77.000 | 72.500 | 75.500 | 71.540 | 46,590 |
| 2025-10-02 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-10-01 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-09-30 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-09-29 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-09-26 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-09-25 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-09-24 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-09-23 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-09-22 | 75.500 | 75.880 | 75.380 | 75.500 | 71.540 | 2,667,226 |
| 2025-09-19 | 75.500 | 78.500 | 75.500 | 75.500 | 71.540 | 284 |
| 2025-09-18 | 75.500 | 77.000 | 74.000 | 75.500 | 71.540 | 1 |
| 2025-09-17 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-09-16 | 75.500 | 77.000 | 75.500 | 75.500 | 71.540 | 262 |
| 2025-09-15 | 75.500 | 75.500 | 75.500 | 75.500 | 71.540 | 0 |
| 2025-09-12 | 75.000 | 77.000 | 74.000 | 75.500 | 71.540 | 27 |
| 2025-09-11 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-09-10 | 75.000 | 76.500 | 75.000 | 75.000 | 71.066 | 598 |
| 2025-09-09 | 75.000 | 76.500 | 73.500 | 75.000 | 71.066 | 3,037 |
| 2025-09-08 | 75.000 | 75.000 | 73.500 | 75.000 | 71.066 | 8,050 |
| 2025-09-05 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-09-04 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-09-03 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-09-02 | 75.000 | 76.500 | 73.500 | 75.000 | 71.066 | 2 |
| 2025-09-01 | 75.000 | 75.000 | 73.500 | 75.000 | 71.066 | 12,793 |
| 2025-08-29 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-28 | 75.000 | 76.200 | 73.500 | 75.000 | 71.066 | 26,675 |
| 2025-08-27 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-26 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-22 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-21 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-20 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-19 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-18 | 75.000 | 76.500 | 75.000 | 75.000 | 71.066 | 16 |
| 2025-08-15 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
| 2025-08-14 | 75.000 | 76.500 | 73.500 | 73.500 | 69.645 | 12,944 |
| 2025-08-13 | 75.000 | 76.500 | 73.500 | 75.000 | 71.066 | 14 |
| 2025-08-12 | 75.000 | 75.000 | 75.000 | 75.000 | 71.066 | 0 |
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.