Foresight VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	77.500	77.500	76.000	77.500	54.457	5,592
2023-12-07	77.500	77.500	76.000	77.500	54.457	10,438
2023-12-06	77.000	79.000	76.000	77.500	54.457	6,384
2023-12-05	77.000	77.000	77.000	77.000	54.106	0
2023-12-04	77.000	77.000	77.000	77.000	54.106	0
2023-12-01	77.000	77.000	77.000	77.000	54.106	0
2023-11-30	75.500	75.500	75.500	75.500	53.052	0
2023-11-29	75.500	75.500	75.500	75.500	53.052	0
2023-11-28	75.500	75.500	75.500	75.500	53.052	0
2023-11-27	75.500	75.500	75.500	75.500	53.052	0
2023-11-24	75.500	75.500	75.500	75.500	53.052	1
2023-11-23	75.500	75.500	74.000	75.500	53.052	6,389
2023-11-22	75.500	75.500	75.500	75.500	53.052	0
2023-11-21	75.500	75.500	75.500	75.500	53.052	0
2023-11-20	75.500	75.500	75.500	75.500	53.052	0
2023-11-17	75.500	75.500	75.500	75.500	53.052	0
2023-11-16	75.500	75.500	75.500	75.500	53.052	0
2023-11-15	75.500	75.500	75.500	75.500	53.052	0
2023-11-14	75.500	75.500	74.000	75.500	53.052	3,746
2023-11-13	75.500	75.760	75.260	75.500	53.052	37,787
2023-11-10	75.500	77.000	75.500	75.500	53.052	15,000
2023-11-09	75.500	75.500	75.500	75.500	53.052	0
2023-11-08	75.500	75.500	75.500	75.500	53.052	0
2023-11-07	75.500	75.500	75.500	75.500	53.052	0
2023-11-06	75.500	75.500	75.500	75.500	53.052	0
2023-11-03	75.500	77.000	75.500	75.500	53.052	26
2023-11-02	75.500	75.500	75.500	75.500	53.052	0
2023-11-01	75.500	75.500	75.500	75.500	53.052	0
2023-10-31	75.500	75.500	72.500	75.500	53.052	116
2023-10-30	75.500	75.500	75.500	75.500	53.052	0
2023-10-27	75.500	77.000	75.260	75.500	53.052	4,564,726
2023-10-26	75.500	75.500	75.500	75.500	53.052	0
2023-10-25	75.500	75.500	74.000	75.500	53.052	46,666
2023-10-24	75.500	75.500	74.000	75.500	53.052	42,761
2023-10-23	75.500	77.000	75.500	75.500	53.052	1
2023-10-20	75.500	75.500	75.500	75.500	53.052	0
2023-10-19	75.500	75.500	75.500	75.500	53.052	0
2023-10-18	75.500	75.500	74.000	75.500	53.052	9,515
2023-10-17	75.500	75.500	72.500	75.500	53.052	5
2023-10-16	75.500	75.500	75.500	75.500	53.052	0
2023-10-13	75.500	77.000	72.500	72.500	50.944	55
2023-10-12	75.500	75.500	75.500	75.500	53.052	0
2023-10-11	75.500	75.500	75.500	75.500	53.052	0
2023-10-10	75.500	75.500	75.500	75.500	53.052	0
2023-10-09	75.500	75.500	75.500	75.500	53.052	0
2023-10-06	75.500	75.500	75.500	75.500	53.052	0
2023-10-05	75.500	75.500	75.500	75.500	53.052	0
2023-10-04	75.500	75.500	75.500	75.500	53.052	0
2023-10-03	75.500	75.500	75.500	75.500	53.052	0
2023-10-02	75.500	75.500	75.500	75.500	53.052	0
2023-09-29	75.500	75.500	75.500	75.500	53.052	0
2023-09-28	75.500	75.500	75.500	75.500	53.052	0
2023-09-27	74.000	75.500	74.000	74.000	51.998	4
2023-09-26	74.000	75.500	74.000	74.000	51.998	1,327
2023-09-25	74.000	74.000	74.000	74.000	51.998	0
2023-09-22	74.000	74.000	74.000	74.000	51.998	0
2023-09-21	74.000	74.000	74.000	74.000	51.998	0
2023-09-20	74.000	74.000	74.000	74.000	51.998	0
2023-09-19	74.000	74.000	72.500	74.000	51.998	12
2023-09-18	74.000	74.000	74.000	74.000	51.998	0

← NewerPage 13 of 22 · 1,263 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.