Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	62.500	62.500	60.000	62.500	39.954	912
2023-12-07	62.500	62.500	60.000	62.500	39.954	14,409
2023-12-06	62.500	62.500	62.500	62.500	39.954	0
2023-12-05	62.500	62.500	60.500	62.500	39.954	3,286
2023-12-04	62.500	62.500	60.500	62.500	39.954	13,144
2023-12-01	62.500	62.500	62.500	62.500	39.954	0
2023-11-30	61.500	61.500	61.500	61.500	39.314	0
2023-11-29	61.500	61.500	60.000	61.500	39.314	901
2023-11-28	61.500	61.500	61.500	61.500	39.314	0
2023-11-27	61.500	61.500	60.000	61.500	39.314	186
2023-11-24	61.500	61.500	61.500	61.500	39.314	0
2023-11-23	61.500	61.500	61.500	61.500	39.314	0
2023-11-22	61.500	61.500	61.500	61.500	39.314	0
2023-11-21	61.500	61.500	59.500	61.500	39.314	2,314
2023-11-20	61.500	61.500	61.500	61.500	39.314	0
2023-11-17	61.500	61.500	61.500	61.500	39.314	0
2023-11-16	60.500	61.500	59.000	61.500	39.314	58
2023-11-15	60.500	60.500	60.500	60.500	38.675	0
2023-11-14	60.500	60.500	60.500	60.500	38.675	0
2023-11-13	60.500	60.500	60.500	60.500	38.675	0
2023-11-10	60.500	60.500	59.000	60.500	38.675	85
2023-11-09	60.500	60.500	60.500	60.500	38.675	0
2023-11-08	60.500	60.500	58.000	60.500	38.675	780
2023-11-07	60.500	60.500	60.500	60.500	38.675	0
2023-11-06	60.500	60.500	60.500	60.500	38.675	0
2023-11-03	60.500	60.500	60.500	60.500	38.675	0
2023-11-02	60.500	60.500	60.500	60.500	38.675	0
2023-11-01	60.500	60.500	60.500	60.500	38.675	0
2023-10-31	60.500	60.500	60.500	60.500	38.675	0
2023-10-30	60.500	60.500	60.500	60.500	38.675	0
2023-10-27	60.500	60.500	60.500	60.500	38.675	0
2023-10-26	60.500	60.500	59.730	60.500	38.675	7,673,455
2023-10-25	60.500	60.500	60.500	60.500	38.675	0
2023-10-24	60.500	60.500	59.000	60.500	38.675	107,997
2023-10-23	60.500	60.500	60.500	60.500	38.675	0
2023-10-20	60.500	60.500	60.500	60.500	38.675	0
2023-10-19	60.500	60.500	59.000	60.500	38.675	4,650
2023-10-18	60.500	60.500	60.500	60.500	38.675	0
2023-10-17	60.500	60.500	60.500	60.500	38.675	0
2023-10-16	60.500	60.500	60.500	60.500	38.675	0
2023-10-13	60.500	60.500	60.500	60.500	38.675	0
2023-10-12	60.500	60.500	60.500	60.500	38.675	0
2023-10-11	60.500	60.500	60.500	60.500	38.675	0
2023-10-10	60.500	60.500	60.500	60.500	38.675	0
2023-10-09	60.500	60.500	60.500	60.500	38.675	0
2023-10-06	60.500	60.500	60.500	60.500	38.675	0
2023-10-05	60.500	60.500	60.500	60.500	38.675	0
2023-10-04	60.500	60.500	60.500	60.500	38.675	0
2023-10-03	60.500	60.500	60.500	60.500	38.675	0
2023-10-02	60.500	60.500	60.500	60.500	38.675	0
2023-09-29	60.500	60.500	60.500	60.500	38.675	0
2023-09-28	60.500	60.500	60.500	60.500	38.675	0
2023-09-27	58.000	58.000	58.000	58.000	37.077	0
2023-09-26	58.000	58.000	58.000	58.000	37.077	0
2023-09-25	58.000	58.000	58.000	58.000	37.077	0
2023-09-22	58.000	58.000	58.000	58.000	37.077	0
2023-09-21	58.000	58.000	58.000	58.000	37.077	0
2023-09-20	58.000	58.000	58.000	58.000	37.077	0
2023-09-19	58.000	58.000	58.000	58.000	37.077	0
2023-09-18	58.000	58.000	58.000	58.000	37.077	0

← NewerPage 13 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.