Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	44.200	44.200	44.200	44.200	41.808	0
2025-08-07	44.200	44.200	44.200	44.200	41.808	0
2025-08-06	44.200	44.200	44.200	44.200	41.808	0
2025-08-05	44.200	44.200	44.200	44.200	41.808	0
2025-08-04	44.200	44.200	43.000	44.200	41.808	912
2025-08-01	44.200	44.200	42.500	44.200	41.808	1,141
2025-07-31	44.200	44.200	43.000	44.200	41.808	879
2025-07-30	44.200	44.200	43.000	44.200	41.808	718
2025-07-29	44.200	44.200	40.000	44.200	41.808	2,572
2025-07-28	44.200	45.400	44.200	44.200	41.808	4,000
2025-07-25	44.200	44.200	43.000	44.200	41.808	399
2025-07-24	44.200	44.200	40.000	44.200	41.808	73,886
2025-07-23	45.600	45.600	44.000	45.600	43.133	978
2025-07-22	45.600	46.800	44.000	44.000	41.619	6,242
2025-07-21	45.600	46.800	45.600	45.600	43.133	8,493
2025-07-18	45.600	45.600	45.600	45.600	43.133	0
2025-07-17	45.600	45.600	45.600	45.600	43.133	0
2025-07-16	45.600	45.600	45.600	45.600	43.133	0
2025-07-15	45.600	45.600	45.600	45.600	43.133	0
2025-07-14	45.600	45.600	44.400	45.600	43.133	839
2025-07-11	45.600	45.600	45.600	45.600	43.133	0
2025-07-10	45.600	45.600	45.600	45.600	43.133	0
2025-07-09	45.600	45.600	45.600	45.600	43.133	0
2025-07-08	45.600	45.600	44.880	45.600	43.133	53,762
2025-07-07	45.600	45.600	45.600	45.600	43.133	0
2025-07-04	45.600	45.600	45.600	45.600	43.133	0
2025-07-03	45.600	45.600	44.400	45.600	43.133	241
2025-07-02	48.800	48.800	48.800	48.800	43.511	0
2025-07-01	48.800	48.800	47.680	48.800	43.511	1,297
2025-06-30	48.800	48.800	47.680	48.800	43.511	1,681,700
2025-06-27	48.800	48.800	48.800	48.800	43.511	0
2025-06-26	48.800	48.800	47.600	48.800	43.511	1,475
2025-06-25	48.800	48.800	48.800	48.800	43.511	0
2025-06-24	48.800	48.800	48.800	48.800	43.511	0
2025-06-23	48.800	48.800	47.600	48.800	43.511	4,785
2025-06-20	48.800	48.800	48.800	48.800	43.511	0
2025-06-19	48.800	48.800	47.600	48.800	43.511	847
2025-06-18	48.800	48.800	47.600	48.800	43.511	1,007
2025-06-17	48.800	48.800	48.800	48.800	43.511	0
2025-06-16	48.800	48.800	48.800	48.800	43.511	0
2025-06-13	48.800	48.800	48.800	48.800	43.511	0
2025-06-12	48.800	48.800	48.800	48.800	43.511	0
2025-06-11	48.800	48.800	48.800	48.800	43.511	0
2025-06-10	48.800	48.800	48.800	48.800	43.511	0
2025-06-09	48.800	48.800	48.800	48.800	43.511	0
2025-06-06	48.800	48.800	48.800	48.800	43.511	0
2025-06-05	48.800	48.800	48.800	48.800	43.511	0
2025-06-04	48.800	48.800	48.800	48.800	43.511	0
2025-06-03	48.800	48.800	48.800	48.800	43.511	0
2025-06-02	48.800	48.800	48.800	48.800	43.511	0
2025-05-30	48.800	48.800	48.800	48.800	43.511	0
2025-05-29	48.800	48.800	48.800	48.800	43.511	0
2025-05-28	48.800	48.800	47.600	48.800	43.511	1,599
2025-05-27	48.800	48.800	47.600	48.800	43.511	2,366
2025-05-23	48.800	48.800	48.800	48.800	43.511	0
2025-05-22	48.800	48.800	48.800	48.800	43.511	0
2025-05-21	48.800	48.800	48.340	48.800	43.511	140,783
2025-05-20	48.800	50.000	48.800	48.800	43.511	124
2025-05-19	48.800	48.800	48.800	48.800	43.511	0
2025-05-16	48.800	48.800	48.800	48.800	43.511	0

← NewerPage 6 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.