Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	60.500	60.500	59.000	60.500	42.038	760
2024-06-03	60.500	60.500	56.000	60.500	42.038	32,545
2024-05-31	60.500	60.500	60.500	60.500	42.038	0
2024-05-30	60.500	60.500	60.500	60.500	42.038	0
2024-05-29	60.500	60.500	59.000	60.500	42.038	886
2024-05-28	60.500	60.500	60.500	60.500	42.038	0
2024-05-24	57.500	57.500	57.500	57.500	39.954	0
2024-05-23	57.500	57.500	57.500	57.500	39.954	0
2024-05-22	57.500	57.500	57.500	57.500	39.954	0
2024-05-21	57.500	57.500	57.500	57.500	39.954	0
2024-05-20	57.500	57.500	57.500	57.500	39.954	0
2024-05-17	57.500	57.500	57.500	57.500	39.954	0
2024-05-16	57.500	57.500	57.500	57.500	39.954	0
2024-05-15	57.500	57.500	57.500	57.500	39.954	0
2024-05-14	57.500	57.500	57.500	57.500	39.954	0
2024-05-13	57.500	59.000	57.500	57.500	39.954	600
2024-05-10	57.500	57.500	57.500	57.500	39.954	0
2024-05-09	57.500	57.500	57.500	57.500	39.954	0
2024-05-08	57.500	57.500	57.500	57.500	39.954	0
2024-05-07	57.500	57.500	54.000	57.500	39.954	312
2024-05-03	57.500	57.500	57.500	57.500	39.954	0
2024-05-02	57.500	57.500	54.000	57.500	39.954	3,534
2024-05-01	57.500	57.500	57.500	57.500	39.954	0
2024-04-30	57.500	57.500	54.000	57.500	39.954	12,982
2024-04-29	57.500	57.500	54.000	57.500	39.954	4,709
2024-04-26	57.500	57.500	57.500	57.500	39.954	0
2024-04-25	57.500	57.500	57.500	57.500	39.954	0
2024-04-24	57.500	57.500	57.500	57.500	39.954	0
2024-04-23	57.500	57.500	57.500	57.500	39.954	0
2024-04-22	57.500	57.500	54.000	57.500	39.954	4,354
2024-04-19	57.500	57.500	57.500	57.500	39.954	0
2024-04-18	57.500	57.500	57.500	57.500	39.954	0
2024-04-17	57.500	57.500	57.500	57.500	39.954	0
2024-04-16	57.500	57.500	57.500	57.500	39.954	0
2024-04-15	57.500	57.500	54.000	57.500	39.954	7,327
2024-04-12	57.500	57.500	54.000	57.500	39.954	26,030
2024-04-11	57.500	57.500	56.000	57.500	39.954	337
2024-04-10	57.500	57.500	57.500	57.500	39.954	0
2024-04-09	57.500	57.500	56.000	57.500	39.954	896
2024-04-08	57.500	57.500	56.000	57.500	39.954	52,118
2024-04-05	57.500	57.500	57.500	57.500	39.954	0
2024-04-04	57.500	57.500	54.000	57.500	39.954	4,257
2024-04-03	57.500	57.500	57.500	57.500	39.954	0
2024-04-02	57.500	57.500	54.000	57.500	39.954	20,000
2024-03-28	57.500	57.500	56.000	57.500	39.954	535
2024-03-27	57.500	57.500	57.500	57.500	39.954	0
2024-03-26	57.500	57.500	57.500	57.500	39.954	0
2024-03-25	57.500	57.500	56.000	57.500	39.954	947
2024-03-22	57.500	57.500	57.500	57.500	39.954	0
2024-03-21	57.500	57.500	57.500	57.500	39.954	0
2024-03-20	57.500	57.500	57.500	57.500	39.954	0
2024-03-19	57.500	57.500	57.500	57.500	39.954	0
2024-03-18	57.500	57.500	56.000	57.500	39.954	432
2024-03-15	57.500	57.500	57.500	57.500	39.954	0
2024-03-14	57.500	57.500	57.500	57.500	39.954	0
2024-03-13	57.500	57.500	57.500	57.500	39.954	0
2024-03-12	57.500	57.500	57.500	57.500	39.954	0
2024-03-11	57.500	57.500	57.500	57.500	39.954	0
2024-03-08	57.500	57.500	56.000	57.500	39.954	552
2024-03-07	57.500	57.500	57.500	57.500	39.954	0

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0250 GBP
2025-07-03	0.0280 GBP
2025-05-01	0.0310 GBP
2024-10-31	0.0710 GBP
2024-06-27	0.0330 GBP
2024-01-04	0.0500 GBP
2023-06-15	0.0330 GBP
2022-12-15	0.0380 GBP
2022-06-16	0.0350 GBP
2021-06-03	0.0420 GBP
2020-08-13	0.0280 GBP
2019-07-25	0.0400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.