Foresight VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	72.500	72.500	72.500	72.500	59.112	0
2024-08-27	72.500	73.000	71.000	73.000	59.520	3,061
2024-08-23	72.500	72.500	72.500	72.500	59.112	0
2024-08-22	72.500	74.000	71.000	73.000	59.520	7,137
2024-08-21	72.500	72.500	71.000	72.500	59.112	1,225
2024-08-20	72.500	74.000	72.500	72.500	59.112	14,484
2024-08-19	72.500	72.500	72.500	72.500	59.112	0
2024-08-16	72.500	72.500	72.500	72.500	59.112	0
2024-08-15	72.500	72.500	72.500	72.500	59.112	0
2024-08-14	72.500	72.500	72.500	72.500	59.112	0
2024-08-13	72.500	72.500	72.500	72.500	59.112	0
2024-08-12	72.500	74.000	72.500	72.500	59.112	6,756
2024-08-09	72.500	72.500	72.500	72.500	59.112	0
2024-08-08	72.500	74.000	71.000	73.000	59.520	7,006
2024-08-07	72.500	72.500	72.500	72.500	59.112	0
2024-08-06	72.500	72.500	72.500	72.500	59.112	0
2024-08-05	72.500	73.000	71.000	73.000	59.520	750
2024-08-02	72.500	72.500	72.500	72.500	59.112	0
2024-08-01	72.500	72.500	72.500	72.500	59.112	0
2024-07-31	72.500	72.500	72.500	72.500	59.112	0
2024-07-30	72.500	72.500	72.500	72.500	59.112	0
2024-07-29	72.500	72.500	72.500	72.500	59.112	0
2024-07-26	72.500	72.500	71.000	72.500	59.112	735
2024-07-25	72.500	73.000	72.500	72.500	59.112	189
2024-07-24	72.500	72.500	71.000	72.500	59.112	381
2024-07-23	72.500	72.500	72.500	72.500	59.112	0
2024-07-22	72.500	72.500	72.500	72.500	59.112	0
2024-07-19	72.500	74.000	71.000	72.500	59.112	220
2024-07-18	72.500	72.500	72.500	72.500	59.112	0
2024-07-17	72.500	72.500	72.500	72.500	59.112	0
2024-07-16	72.500	72.500	71.000	72.500	59.112	1,298
2024-07-15	72.500	72.500	71.000	72.500	59.112	61
2024-07-12	72.500	72.500	71.000	72.500	59.112	17
2024-07-11	72.500	74.000	72.500	72.500	59.112	10,000
2024-07-10	72.500	74.000	71.000	72.500	59.112	60
2024-07-09	72.500	72.500	72.500	72.500	59.112	0
2024-07-08	72.500	72.500	72.500	72.500	59.112	0
2024-07-05	72.500	72.500	71.000	72.500	59.112	37,821
2024-07-04	72.500	74.000	71.000	72.500	59.112	257
2024-07-03	72.500	72.500	71.000	72.500	59.112	3,167
2024-07-02	72.500	72.500	72.500	72.500	59.112	0
2024-07-01	72.500	72.500	72.500	72.500	59.112	0
2024-06-28	72.500	72.500	71.650	72.500	59.112	1,858,849
2024-06-27	72.500	72.500	71.000	72.500	59.112	1,866
2024-06-26	72.500	72.500	72.500	72.500	59.112	0
2024-06-25	72.500	72.500	72.500	72.500	59.112	0
2024-06-24	72.500	72.500	71.000	72.500	59.112	188
2024-06-21	72.500	72.500	72.500	72.500	59.112	0
2024-06-20	72.500	72.500	72.500	72.500	59.112	0
2024-06-19	72.500	72.500	70.500	72.500	59.112	56,540
2024-06-18	72.500	72.500	72.500	72.500	59.112	0
2024-06-17	72.500	72.500	71.000	72.500	59.112	11,934
2024-06-14	72.500	72.500	72.500	72.500	59.112	0
2024-06-13	72.500	74.000	71.000	72.500	59.112	12,009
2024-06-12	82.500	84.000	81.000	82.500	57.971	24,817
2024-06-11	82.500	84.000	82.500	82.500	57.971	393
2024-06-10	82.500	84.000	82.500	82.500	57.971	1,190
2024-06-07	82.500	84.000	82.500	82.500	57.971	38,742
2024-06-06	84.000	84.000	84.000	84.000	59.025	2,264
2024-06-05	82.000	83.500	82.000	82.000	57.619	232

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0360 GBP
2025-06-12	0.0410 GBP
2025-04-17	0.0640 GBP
2024-06-13	0.1140 GBP
2023-08-03	0.0400 GBP
2023-06-15	0.0440 GBP
2022-10-06	0.0400 GBP
2022-06-09	0.0450 GBP
2021-06-10	0.0370 GBP
2020-06-04	0.0330 GBP
2019-04-11	0.0500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.