Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	58.500	58.500	57.000	58.500	37.397	541
2023-06-21	58.500	58.500	57.000	58.500	37.397	165
2023-06-20	58.500	58.500	58.500	58.500	37.397	0
2023-06-19	58.500	58.500	58.500	58.500	37.397	0
2023-06-16	58.500	58.500	58.500	58.500	37.397	0
2023-06-15	58.500	58.500	57.000	58.500	37.397	1,075
2023-06-14	60.500	60.500	59.000	60.500	36.566	5,108
2023-06-13	60.500	60.500	59.000	60.500	36.566	1,770
2023-06-12	60.500	60.500	59.000	60.500	36.566	799
2023-06-09	60.500	60.500	60.500	60.500	36.566	0
2023-06-08	60.500	60.500	59.000	60.500	36.566	4,274
2023-06-07	60.500	60.500	60.500	60.500	36.566	0
2023-06-06	60.500	60.500	59.000	60.500	36.566	4,236
2023-06-05	60.500	60.500	59.000	60.500	36.566	5,170
2023-06-02	60.500	60.500	60.500	60.500	36.566	0
2023-06-01	60.500	60.500	59.000	60.500	36.566	23,345
2023-05-31	60.500	60.500	60.500	60.500	36.566	0
2023-05-30	60.500	60.500	58.500	60.500	36.566	14,296
2023-05-26	60.500	61.500	59.000	60.500	36.566	936
2023-05-25	61.500	61.500	61.500	61.500	37.170	150
2023-05-24	60.500	61.100	59.000	60.500	36.566	81,270
2023-05-23	60.500	60.500	60.500	60.500	36.566	0
2023-05-22	60.500	60.500	60.500	60.500	36.566	0
2023-05-19	60.500	61.510	60.500	60.500	36.566	4,456,173
2023-05-18	60.500	60.500	60.500	60.500	36.566	0
2023-05-17	60.500	60.500	60.500	60.500	36.566	0
2023-05-16	60.500	60.500	60.500	60.500	36.566	0
2023-05-15	60.500	60.500	60.500	60.500	36.566	0
2023-05-12	60.500	60.500	60.500	60.500	36.566	0
2023-05-11	60.500	60.500	60.500	60.500	36.566	0
2023-05-10	60.500	60.500	59.000	60.500	36.566	5,851
2023-05-09	60.500	60.500	60.500	60.500	36.566	0
2023-05-05	60.500	60.500	60.500	60.500	36.566	0
2023-05-04	60.500	60.500	59.000	60.500	36.566	9,596
2023-05-03	60.500	60.500	59.000	60.500	36.566	1,091
2023-05-02	60.500	60.500	59.000	60.500	36.566	3,671
2023-04-28	60.500	60.500	60.500	60.500	36.566	0
2023-04-27	60.500	60.500	60.500	60.500	36.566	0
2023-04-26	60.500	60.500	60.500	60.500	36.566	0
2023-04-25	60.500	60.500	60.500	60.500	36.566	0
2023-04-24	60.500	60.500	60.500	60.500	36.566	0
2023-04-21	60.500	60.500	60.500	60.500	36.566	0
2023-04-20	60.500	60.500	60.500	60.500	36.566	0
2023-04-19	60.500	60.500	60.500	60.500	36.566	0
2023-04-18	60.500	60.500	60.500	60.500	36.566	0
2023-04-17	60.500	60.500	60.500	60.500	36.566	0
2023-04-14	60.500	60.500	57.000	60.500	36.566	4,880
2023-04-13	60.500	60.500	60.500	60.500	36.566	0
2023-04-12	60.500	60.500	60.500	60.500	36.566	0
2023-04-11	60.500	60.500	60.500	60.500	36.566	0
2023-04-06	60.500	60.500	60.500	60.500	36.566	0
2023-04-05	59.000	60.500	59.000	60.500	36.566	4,011
2023-04-04	58.000	59.500	58.000	58.000	35.055	6,670
2023-04-03	58.000	58.000	58.000	58.000	35.055	0
2023-03-31	58.000	58.000	58.000	58.000	35.055	0
2023-03-30	58.000	58.000	58.000	58.000	35.055	0
2023-03-29	58.000	58.000	58.000	58.000	35.055	0
2023-03-28	58.000	58.000	58.000	58.000	35.055	0
2023-03-27	58.000	58.000	55.000	58.000	35.055	885
2023-03-24	58.000	58.000	58.000	58.000	35.055	0

← NewerPage 15 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.