Foresight Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	48.800	48.800	45.500	48.800	43.511	55,000
2025-05-14	48.800	48.800	48.800	48.800	43.511	0
2025-05-13	48.800	49.900	48.340	48.800	43.511	7,527,678
2025-05-12	48.800	48.800	47.600	48.800	43.511	5,332
2025-05-09	48.800	48.800	47.600	48.800	43.511	3,456
2025-05-08	48.800	48.800	48.800	48.800	43.511	0
2025-05-07	48.800	48.800	48.800	48.800	43.511	0
2025-05-06	48.800	48.800	48.800	48.800	43.511	0
2025-05-02	48.800	48.800	48.800	48.800	43.511	0
2025-05-01	48.800	48.800	47.600	48.800	43.511	14,337
2025-04-30	52.250	52.250	50.500	52.250	43.823	268
2025-04-29	52.250	52.250	50.500	52.250	43.823	11,772
2025-04-28	52.250	52.250	50.500	52.250	43.823	99,651
2025-04-25	51.750	53.500	50.000	52.250	43.823	131,711
2025-04-24	50.400	50.400	50.400	50.400	42.271	0
2025-04-23	50.400	50.400	48.800	50.400	42.271	1,000
2025-04-22	50.400	50.400	48.800	50.400	42.271	12,083
2025-04-17	50.400	50.400	50.400	50.400	42.271	0
2025-04-16	50.400	50.400	50.400	50.400	42.271	0
2025-04-15	50.400	50.400	48.800	50.400	42.271	124
2025-04-14	50.400	50.400	50.400	50.400	42.271	0
2025-04-11	50.400	50.400	48.800	50.400	42.271	1,805
2025-04-10	49.500	50.400	48.000	50.400	42.271	973
2025-04-09	49.500	49.500	48.000	49.500	41.516	520
2025-04-08	49.500	49.500	49.500	49.500	41.516	0
2025-04-07	49.500	49.500	49.500	49.500	41.516	0
2025-04-04	49.500	49.500	49.500	49.500	41.516	0
2025-04-03	49.500	49.500	47.000	49.500	41.516	1,075
2025-04-02	49.500	49.500	49.500	49.500	41.516	0
2025-04-01	49.500	49.500	48.000	49.500	41.516	673
2025-03-31	49.500	49.500	49.500	49.500	41.516	0
2025-03-28	49.500	49.500	49.500	49.500	41.516	0
2025-03-27	49.500	49.500	46.000	49.500	41.516	299
2025-03-26	49.500	49.500	49.500	49.500	41.516	0
2025-03-25	49.500	49.500	46.000	49.500	41.516	15,000
2025-03-24	50.500	50.500	50.500	50.500	42.355	0
2025-03-21	50.500	50.500	50.500	50.500	42.355	0
2025-03-20	50.500	50.500	50.500	50.500	42.355	0
2025-03-19	50.500	50.500	50.500	50.500	42.355	0
2025-03-18	50.500	50.500	50.500	50.500	42.355	0
2025-03-17	50.500	50.500	49.000	50.500	42.355	44,898
2025-03-14	50.500	50.500	50.500	50.500	42.355	0
2025-03-13	50.500	50.500	50.500	50.500	42.355	0
2025-03-12	50.500	50.500	50.500	50.500	42.355	0
2025-03-11	50.500	50.500	50.500	50.500	42.355	0
2025-03-10	50.500	50.500	50.500	50.500	42.355	0
2025-03-07	50.500	50.500	50.500	50.500	42.355	0
2025-03-06	50.500	50.500	50.500	50.500	42.355	0
2025-03-05	50.500	50.500	50.500	50.500	42.355	0
2025-03-04	50.500	50.500	50.500	50.500	42.355	0
2025-03-03	50.500	50.500	50.500	50.500	42.355	0
2025-02-28	50.500	50.500	50.500	50.500	42.355	0
2025-02-27	50.500	50.500	50.500	50.500	42.355	0
2025-02-26	50.500	50.500	50.500	50.500	42.355	0
2025-02-25	50.500	50.500	50.500	50.500	42.355	0
2025-02-24	50.500	50.500	50.500	50.500	42.355	0
2025-02-21	50.500	50.500	50.500	50.500	42.355	0
2025-02-20	50.500	50.500	49.000	50.500	42.355	180
2025-02-19	50.500	50.500	50.500	50.500	42.355	0
2025-02-18	50.500	50.500	50.500	50.500	42.355	0

← NewerPage 7 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.