British Smaller Companies Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	75.500	75.500	75.500	75.500	68.524	0
2024-11-20	77.500	77.500	77.500	77.500	68.524	0
2024-11-19	77.500	77.500	77.500	77.500	68.524	0
2024-11-18	77.500	77.500	77.500	77.500	68.524	0
2024-11-15	77.500	77.500	77.500	77.500	68.524	0
2024-11-14	77.500	77.500	77.500	77.500	68.524	0
2024-11-13	77.500	77.500	77.500	77.500	68.524	0
2024-11-12	77.500	77.500	77.500	77.500	68.524	0
2024-11-11	77.500	77.500	77.500	77.500	68.524	0
2024-11-08	77.500	77.500	77.500	77.500	68.524	0
2024-11-07	77.500	77.500	77.500	77.500	68.524	0
2024-11-06	77.500	77.500	77.500	77.500	68.524	0
2024-11-05	77.500	77.500	77.500	77.500	68.524	0
2024-11-04	77.500	77.500	76.000	77.500	68.524	36,052
2024-11-01	77.500	77.500	76.000	77.500	68.524	73,475
2024-10-31	77.500	77.500	77.500	77.500	68.524	0
2024-10-30	77.500	79.000	77.500	77.500	68.524	12,587
2024-10-29	77.500	77.500	76.000	77.500	68.524	30,018
2024-10-28	77.500	77.500	75.500	77.500	68.524	20,000
2024-10-25	78.000	79.500	78.000	78.000	68.966	2,509
2024-10-24	78.000	78.000	78.000	78.000	68.966	0
2024-10-23	78.000	78.000	78.000	78.000	68.966	0
2024-10-22	78.000	78.000	78.000	78.000	68.966	0
2024-10-21	78.000	78.000	78.000	78.000	68.966	0
2024-10-18	78.000	78.000	78.000	78.000	68.966	0
2024-10-17	78.000	78.000	78.000	78.000	68.966	0
2024-10-16	78.000	78.000	78.000	78.000	68.966	0
2024-10-15	78.000	78.000	78.000	78.000	68.966	0
2024-10-14	78.000	78.000	78.000	78.000	68.966	0
2024-10-11	78.000	78.000	78.000	78.000	68.966	0
2024-10-10	78.000	78.000	78.000	78.000	68.966	0
2024-10-09	78.000	78.000	78.000	78.000	68.966	0
2024-10-08	78.000	78.000	78.000	78.000	68.966	0
2024-10-07	78.000	78.000	77.430	78.000	68.966	11,841
2024-10-04	78.000	78.000	78.000	78.000	68.966	0
2024-10-03	78.000	78.000	78.000	78.000	68.966	0
2024-10-02	78.000	78.000	78.000	78.000	68.966	0
2024-10-01	78.000	78.000	78.000	78.000	68.966	0
2024-09-30	78.000	78.000	78.000	78.000	68.966	0
2024-09-27	78.000	78.000	78.000	78.000	68.966	0
2024-09-26	78.000	78.000	77.430	78.000	68.966	3,290,886
2024-09-25	78.000	78.000	78.000	78.000	68.966	0
2024-09-24	78.000	78.000	78.000	78.000	68.966	0
2024-09-23	78.000	78.000	78.000	78.000	68.966	0
2024-09-20	78.000	78.000	78.000	78.000	68.966	0
2024-09-19	78.000	78.000	78.000	78.000	68.966	0
2024-09-18	78.000	78.000	78.000	78.000	68.966	0
2024-09-17	78.000	78.000	78.000	78.000	68.966	0
2024-09-16	78.000	78.000	76.500	78.000	68.966	24,011
2024-09-13	78.000	78.000	78.000	78.000	68.966	0
2024-09-12	78.000	78.000	76.500	78.000	68.966	3,947
2024-09-11	78.000	78.000	78.000	78.000	68.966	0
2024-09-10	78.000	78.000	76.500	78.000	68.966	8,588
2024-09-09	78.000	78.000	76.500	78.000	68.966	37,192
2024-09-06	79.500	79.500	78.000	79.500	70.292	11,006
2024-09-05	79.500	79.500	78.000	79.500	70.292	21,404
2024-09-04	79.500	79.500	79.500	79.500	70.292	0
2024-09-03	79.500	79.500	79.500	79.500	70.292	0
2024-09-02	79.500	79.500	78.000	79.500	70.292	5,000
2024-08-30	79.500	79.500	78.000	79.500	70.292	23,682

← NewerPage 9 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.