Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	43.600	43.600	43.600	43.600	43.600	0
2026-07-21	43.600	43.600	43.600	43.600	43.600	0
2026-07-20	43.600	43.600	43.600	43.600	43.600	0
2026-07-17	43.600	43.600	43.600	43.600	43.600	0
2026-07-16	43.600	44.800	41.000	43.600	43.600	5,409
2026-07-15	43.600	43.600	43.600	43.600	43.600	0
2026-07-14	43.600	43.600	43.600	43.600	43.600	0
2026-07-13	43.600	43.600	43.600	43.600	43.600	0
2026-07-10	43.600	43.600	43.600	43.600	43.600	0
2026-07-09	43.600	43.600	43.600	43.600	43.600	0
2026-07-08	43.600	43.600	43.600	43.600	43.600	0
2026-07-07	43.600	43.600	43.600	43.600	43.600	0
2026-07-06	43.600	43.600	43.600	43.600	43.600	0
2026-07-03	43.600	43.600	43.600	43.600	43.600	0
2026-07-02	43.600	43.600	42.980	43.600	43.600	8,515,194
2026-07-01	46.200	46.200	46.200	46.200	43.700	0
2026-06-30	46.200	46.200	46.200	46.200	43.700	0
2026-06-29	46.200	46.200	46.200	46.200	43.700	0
2026-06-26	46.200	46.200	45.000	46.200	43.700	7,797
2026-06-25	46.200	46.200	46.200	46.200	43.700	0
2026-06-24	46.200	46.200	46.200	46.200	43.700	0
2026-06-23	46.200	46.200	45.000	46.200	43.700	2,770
2026-06-22	46.200	46.200	46.200	46.200	43.700	0
2026-06-19	46.200	46.200	46.200	46.200	43.700	0
2026-06-18	46.200	46.200	45.000	46.200	43.700	3,448
2026-06-17	46.200	46.200	46.200	46.200	43.700	0
2026-06-16	46.200	46.200	46.200	46.200	43.700	0
2026-06-15	46.200	46.200	46.200	46.200	43.700	0
2026-06-12	46.200	46.200	46.200	46.200	43.700	0
2026-06-11	46.200	46.200	46.200	46.200	43.700	0
2026-06-10	46.800	46.800	45.600	46.800	44.268	5,705
2026-06-09	46.800	46.800	45.600	46.800	44.268	2,666
2026-06-08	46.800	46.800	45.600	46.800	44.268	3,434
2026-06-05	46.800	46.800	46.800	46.800	44.268	0
2026-06-04	46.800	46.800	44.750	46.800	44.268	27,665
2026-06-03	46.800	48.000	46.800	46.800	44.268	7,500
2026-06-02	46.800	46.800	46.800	46.800	44.268	0
2026-06-01	46.800	46.800	46.800	46.800	44.268	0
2026-05-29	46.800	46.800	45.600	46.800	44.268	4,758
2026-05-28	46.800	46.800	45.600	46.800	44.268	6,600
2026-05-27	46.800	46.800	46.800	46.800	44.268	0
2026-05-26	46.800	46.800	45.600	46.800	44.268	5,469
2026-05-22	46.800	46.800	46.800	46.800	44.268	0
2026-05-21	46.800	46.800	46.800	46.800	44.268	0
2026-05-20	46.800	46.800	45.600	46.800	44.268	1,880
2026-05-19	46.800	46.800	45.600	46.800	44.268	2,105
2026-05-18	46.800	46.800	45.600	46.800	44.268	322
2026-05-15	46.800	46.800	46.800	46.800	44.268	0
2026-05-14	46.800	46.800	46.800	46.800	44.268	0
2026-05-13	46.800	46.800	46.800	46.800	44.268	0
2026-05-12	46.800	46.800	46.800	46.800	44.268	0
2026-05-11	46.800	46.800	45.600	46.800	44.268	8,000
2026-05-08	46.800	46.800	46.800	46.800	44.268	0
2026-05-07	46.800	46.800	46.800	46.800	44.268	0
2026-05-06	46.800	46.800	46.800	46.800	44.268	0
2026-05-05	46.800	46.800	46.800	46.800	44.268	0
2026-05-01	46.800	46.800	45.600	46.800	44.268	20,218
2026-04-30	46.800	46.800	45.600	46.800	44.268	11,528
2026-04-29	46.800	46.800	45.600	46.800	44.268	1,509
2026-04-28	46.800	46.800	45.600	46.800	44.268	35,141

← NewerPage 2 of 21 · 1,259 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.