Foresight VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 76.500 | 77.130 | 76.500 | 76.500 | 48.227 | 3,277,888 |
| 2022-12-23 | 76.500 | 76.500 | 76.500 | 76.500 | 48.227 | 0 |
| 2022-12-22 | 76.500 | 76.500 | 76.500 | 76.500 | 48.227 | 0 |
| 2022-12-21 | 76.500 | 76.500 | 76.500 | 76.500 | 48.227 | 0 |
| 2022-12-20 | 76.500 | 76.500 | 76.500 | 76.500 | 48.227 | 0 |
| 2022-12-19 | 76.500 | 76.500 | 76.500 | 76.500 | 48.227 | 0 |
| 2022-12-16 | 76.500 | 76.500 | 76.500 | 76.500 | 48.227 | 0 |
| 2022-12-15 | 75.500 | 76.500 | 74.000 | 76.500 | 48.227 | 900 |
| 2022-12-14 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-12-13 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-12-12 | 75.500 | 75.500 | 74.000 | 75.500 | 47.597 | 5,856 |
| 2022-12-09 | 75.500 | 75.500 | 74.000 | 75.500 | 47.597 | 9,937 |
| 2022-12-08 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-12-07 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-12-06 | 75.500 | 77.000 | 75.500 | 75.500 | 47.597 | 7,748 |
| 2022-12-05 | 75.500 | 77.000 | 75.500 | 75.500 | 47.597 | 14,725 |
| 2022-12-02 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-12-01 | 75.500 | 77.000 | 74.000 | 75.500 | 47.597 | 7 |
| 2022-11-30 | 75.500 | 75.500 | 72.000 | 75.500 | 47.597 | 6,957 |
| 2022-11-29 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-28 | 75.500 | 75.500 | 72.000 | 75.500 | 47.597 | 16,269 |
| 2022-11-25 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-24 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-23 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-22 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-21 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-18 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-17 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-16 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-15 | 75.500 | 75.500 | 72.000 | 75.500 | 47.597 | 2,675 |
| 2022-11-14 | 75.500 | 75.500 | 72.000 | 75.500 | 47.597 | 6,410 |
| 2022-11-11 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-10 | 75.500 | 75.500 | 75.500 | 75.500 | 47.597 | 0 |
| 2022-11-09 | 75.500 | 75.500 | 70.000 | 75.500 | 47.597 | 25,235 |
| 2022-11-08 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-11-07 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-11-04 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-11-03 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-11-02 | 76.000 | 76.000 | 74.500 | 76.000 | 47.912 | 2 |
| 2022-11-01 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-31 | 76.000 | 76.000 | 74.500 | 76.000 | 47.912 | 1,000 |
| 2022-10-28 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-27 | 76.000 | 77.500 | 74.500 | 76.000 | 47.912 | 40 |
| 2022-10-26 | 76.000 | 77.500 | 76.000 | 76.000 | 47.912 | 7,056 |
| 2022-10-25 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-24 | 76.000 | 76.000 | 74.000 | 76.000 | 47.912 | 980 |
| 2022-10-21 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-20 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-19 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-18 | 76.000 | 76.000 | 75.550 | 76.000 | 47.912 | 14,013 |
| 2022-10-17 | 76.000 | 76.050 | 75.550 | 76.000 | 47.912 | 4,824,306 |
| 2022-10-14 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-13 | 76.000 | 76.000 | 74.500 | 76.000 | 47.912 | 7,629 |
| 2022-10-12 | 76.000 | 76.000 | 74.500 | 76.000 | 47.912 | 9,541 |
| 2022-10-11 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-10 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-07 | 76.000 | 76.000 | 74.500 | 76.000 | 47.912 | 735 |
| 2022-10-06 | 76.000 | 76.000 | 76.000 | 76.000 | 47.912 | 0 |
| 2022-10-05 | 79.500 | 79.500 | 78.000 | 79.500 | 47.597 | 2,219 |
| 2022-10-04 | 79.500 | 80.500 | 79.500 | 79.500 | 47.597 | 162 |
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.