Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	57.500	57.500	57.500	57.500	39.954	0
2024-03-05	57.500	57.500	57.500	57.500	39.954	0
2024-03-04	57.500	57.500	57.500	57.500	39.954	0
2024-03-01	57.500	57.500	57.500	57.500	39.954	0
2024-02-29	57.500	57.500	56.000	57.500	39.954	3
2024-02-28	57.500	57.500	57.500	57.500	39.954	0
2024-02-27	57.500	57.500	57.500	57.500	39.954	0
2024-02-26	57.500	57.500	56.000	57.500	39.954	3
2024-02-23	57.500	57.500	57.500	57.500	39.954	0
2024-02-22	57.500	57.500	57.500	57.500	39.954	0
2024-02-21	57.500	57.500	56.000	57.500	39.954	701
2024-02-20	57.500	57.500	56.000	57.500	39.954	156
2024-02-19	57.500	57.500	57.500	57.500	39.954	0
2024-02-16	57.500	57.500	57.500	57.500	39.954	0
2024-02-15	57.500	57.500	57.500	57.500	39.954	0
2024-02-14	57.500	57.500	57.500	57.500	39.954	0
2024-02-13	57.500	57.500	57.500	57.500	39.954	0
2024-02-12	57.500	57.500	57.500	57.500	39.954	0
2024-02-09	57.500	57.500	57.500	57.500	39.954	0
2024-02-08	57.500	57.500	57.500	57.500	39.954	0
2024-02-07	57.500	57.500	57.500	57.500	39.954	0
2024-02-06	57.500	57.500	57.500	57.500	39.954	0
2024-02-05	57.500	57.500	57.500	57.500	39.954	0
2024-02-02	57.500	57.500	57.500	57.500	39.954	0
2024-02-01	57.500	57.500	57.500	57.500	39.954	0
2024-01-31	57.500	57.500	57.500	57.500	39.954	0
2024-01-30	57.500	57.500	57.500	57.500	39.954	0
2024-01-29	57.500	57.500	57.500	57.500	39.954	0
2024-01-26	57.500	57.500	56.750	57.500	39.954	95
2024-01-25	57.500	57.500	57.500	57.500	39.954	0
2024-01-24	57.500	57.500	56.000	57.500	39.954	1
2024-01-23	57.500	58.500	57.500	57.500	39.954	537
2024-01-22	57.500	57.500	57.500	57.500	39.954	0
2024-01-19	57.500	57.500	56.000	57.500	39.954	537
2024-01-18	57.500	57.500	57.500	57.500	39.954	0
2024-01-17	57.500	57.500	57.500	57.500	39.954	0
2024-01-16	57.500	57.500	57.500	57.500	39.954	0
2024-01-15	57.500	57.500	57.500	57.500	39.954	0
2024-01-12	57.500	57.500	57.500	57.500	39.954	0
2024-01-11	57.500	57.500	57.500	57.500	39.954	0
2024-01-10	57.500	57.500	57.500	57.500	39.954	0
2024-01-09	57.500	57.500	57.500	57.500	39.954	0
2024-01-08	57.500	57.500	57.500	57.500	39.954	0
2024-01-05	57.500	57.500	57.500	57.500	39.954	0
2024-01-04	57.500	57.500	57.500	57.500	39.954	0
2024-01-03	62.500	62.500	62.500	62.500	39.954	0
2024-01-02	62.500	62.500	62.500	62.500	39.954	0
2023-12-29	62.500	62.500	62.500	62.500	39.954	0
2023-12-28	62.500	62.500	61.730	62.500	39.954	6,705,196
2023-12-27	62.500	62.500	62.500	62.500	39.954	0
2023-12-22	62.500	62.500	62.500	62.500	39.954	0
2023-12-21	62.500	62.500	62.500	62.500	39.954	0
2023-12-20	62.500	62.500	62.500	62.500	39.954	0
2023-12-19	62.500	62.500	62.500	62.500	39.954	0
2023-12-18	62.500	64.000	61.000	62.500	39.954	8,090
2023-12-15	62.500	63.500	62.500	62.500	39.954	450
2023-12-14	62.500	62.500	62.500	62.500	39.954	0
2023-12-13	62.500	62.500	62.500	62.500	39.954	0
2023-12-12	62.500	62.500	62.500	62.500	39.954	0
2023-12-11	62.500	62.500	60.000	62.500	39.954	4,119

← NewerPage 12 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.