Foresight VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 82.000 | 83.500 | 80.500 | 83.500 | 58.674 | 11,514 |
| 2024-06-03 | 83.500 | 83.500 | 83.500 | 83.500 | 58.674 | 633 |
| 2024-05-31 | 81.500 | 83.500 | 80.500 | 82.000 | 57.619 | 15 |
| 2024-05-30 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-29 | 79.000 | 80.500 | 77.500 | 79.000 | 55.511 | 1,580 |
| 2024-05-28 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-24 | 79.000 | 79.000 | 77.500 | 79.000 | 55.511 | 1 |
| 2024-05-23 | 79.000 | 79.000 | 76.500 | 79.000 | 55.511 | 6,551 |
| 2024-05-22 | 79.000 | 80.500 | 77.500 | 79.000 | 55.511 | 71 |
| 2024-05-21 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-20 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-17 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-16 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-15 | 79.000 | 79.000 | 76.000 | 79.000 | 55.511 | 55 |
| 2024-05-14 | 79.000 | 79.000 | 76.500 | 79.000 | 55.511 | 11,378 |
| 2024-05-13 | 79.000 | 79.790 | 77.500 | 79.000 | 55.511 | 91,251 |
| 2024-05-10 | 79.000 | 79.000 | 77.500 | 79.000 | 55.511 | 347 |
| 2024-05-09 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-08 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-07 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-03 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-02 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-05-01 | 79.000 | 80.500 | 77.500 | 79.000 | 55.511 | 141 |
| 2024-04-30 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-04-29 | 79.000 | 80.500 | 77.500 | 79.000 | 55.511 | 4,897,828 |
| 2024-04-26 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-04-25 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-04-24 | 79.000 | 79.000 | 77.500 | 79.000 | 55.511 | 13,370 |
| 2024-04-23 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-04-22 | 79.000 | 79.000 | 77.500 | 79.000 | 55.511 | 28,948 |
| 2024-04-19 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-04-18 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-04-17 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-04-16 | 79.000 | 79.000 | 77.500 | 79.000 | 55.511 | 1 |
| 2024-04-15 | 79.000 | 80.500 | 76.000 | 76.000 | 53.403 | 16,471 |
| 2024-04-12 | 79.000 | 80.500 | 76.500 | 79.000 | 55.511 | 11,051 |
| 2024-04-11 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-04-10 | 79.000 | 79.000 | 79.000 | 79.000 | 55.511 | 0 |
| 2024-04-09 | 79.000 | 79.000 | 77.000 | 79.000 | 55.511 | 188 |
| 2024-04-08 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-04-05 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-04-04 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-04-03 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-04-02 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-28 | 77.000 | 77.000 | 75.500 | 75.500 | 53.052 | 5,089 |
| 2024-03-27 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-26 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-25 | 75.500 | 75.500 | 75.500 | 75.500 | 53.052 | 1 |
| 2024-03-22 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-21 | 78.500 | 80.000 | 77.000 | 78.500 | 55.160 | 3 |
| 2024-03-20 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-19 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-18 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-15 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-14 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-13 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-12 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-11 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-08 | 78.500 | 78.500 | 78.500 | 78.500 | 55.160 | 0 |
| 2024-03-07 | 78.500 | 80.000 | 76.000 | 78.500 | 55.160 | 1,694 |
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.