Foresight VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	74.000	74.000	74.000	74.000	51.998	0
2023-09-14	74.000	75.500	74.000	74.000	51.998	35
2023-09-13	74.000	74.000	74.000	74.000	51.998	0
2023-09-12	74.000	75.500	72.500	72.500	50.944	172
2023-09-11	74.000	74.000	74.000	74.000	51.998	0
2023-09-08	74.000	74.000	74.000	74.000	51.998	0
2023-09-07	74.000	74.000	74.000	74.000	51.998	0
2023-09-06	74.000	74.000	72.500	74.000	51.998	33
2023-09-05	74.000	74.000	74.000	74.000	51.998	0
2023-09-04	74.000	75.500	74.000	74.000	51.998	6
2023-09-01	74.000	74.000	74.000	74.000	51.998	0
2023-08-31	74.000	74.000	74.000	74.000	51.998	0
2023-08-30	74.000	75.500	74.000	74.000	51.998	21
2023-08-29	74.000	74.000	74.000	74.000	51.998	0
2023-08-25	74.000	74.000	74.000	74.000	51.998	0
2023-08-24	74.000	75.500	74.000	74.000	51.998	5
2023-08-23	74.000	74.000	74.000	74.000	51.998	0
2023-08-22	74.000	75.500	72.500	74.000	51.998	83
2023-08-21	74.000	74.000	74.000	74.000	51.998	0
2023-08-18	74.000	75.500	74.000	74.000	51.998	111
2023-08-17	74.000	74.000	74.000	74.000	51.998	0
2023-08-16	74.000	74.000	74.000	74.000	51.998	0
2023-08-15	74.000	74.000	74.000	74.000	51.998	0
2023-08-14	74.000	74.000	74.000	74.000	51.998	0
2023-08-11	74.000	74.000	74.000	74.000	51.998	0
2023-08-10	74.000	74.000	74.000	74.000	51.998	61
2023-08-09	74.000	74.000	74.000	74.000	51.998	0
2023-08-08	74.000	74.000	74.000	74.000	51.998	0
2023-08-07	75.000	75.500	75.000	75.000	52.701	198
2023-08-04	74.000	74.000	74.000	74.000	51.998	0
2023-08-03	74.000	74.000	74.000	74.000	51.998	0
2023-08-02	78.500	80.000	78.500	78.500	52.349	1
2023-08-01	78.500	78.500	77.000	78.500	52.349	2,625
2023-07-31	78.500	80.000	77.290	78.500	52.349	475
2023-07-28	78.500	78.500	78.500	78.500	52.349	0
2023-07-27	78.500	78.500	78.500	78.500	52.349	0
2023-07-26	78.500	78.500	78.500	78.500	52.349	0
2023-07-25	78.500	78.500	78.500	78.500	52.349	0
2023-07-24	78.500	78.500	78.500	78.500	52.349	0
2023-07-21	78.500	78.500	78.500	78.500	52.349	0
2023-07-20	78.500	80.000	77.000	78.500	52.349	304
2023-07-19	78.500	78.500	78.500	78.500	52.349	0
2023-07-18	78.500	78.500	78.500	78.500	52.349	0
2023-07-17	78.500	78.500	78.500	78.500	52.349	0
2023-07-14	78.500	78.500	78.500	78.500	52.349	0
2023-07-13	78.500	78.500	78.500	78.500	52.349	0
2023-07-12	78.500	78.500	78.500	78.500	52.349	0
2023-07-11	78.500	78.500	78.500	78.500	52.349	0
2023-07-10	78.500	78.500	78.500	78.500	52.349	0
2023-07-07	78.500	78.500	78.500	78.500	52.349	0
2023-07-06	78.500	78.500	78.500	78.500	52.349	0
2023-07-05	78.500	78.500	78.500	78.500	52.349	0
2023-07-04	78.500	78.500	78.500	78.500	52.349	0
2023-07-03	78.500	78.500	78.500	78.500	52.349	0
2023-06-30	78.500	80.000	77.290	78.500	52.349	676,209
2023-06-29	78.500	78.500	78.500	78.500	52.349	0
2023-06-28	78.500	78.500	78.500	78.500	52.349	0
2023-06-27	78.500	80.000	78.500	78.500	52.349	133
2023-06-26	78.500	78.500	78.500	78.500	52.349	0
2023-06-23	78.500	78.500	78.500	78.500	52.349	0

← NewerPage 14 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.