Foresight VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-08-07 | 65.000 | 66.500 | 63.500 | 65.000 | 61.455 | 23 |
| 2025-08-06 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-08-05 | 65.000 | 66.500 | 63.500 | 65.000 | 61.455 | 10 |
| 2025-08-04 | 65.000 | 66.500 | 63.500 | 66.500 | 62.873 | 15 |
| 2025-08-01 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-31 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-30 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-29 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-28 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-25 | 65.000 | 66.500 | 65.000 | 65.000 | 61.455 | 7 |
| 2025-07-24 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-23 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-22 | 65.000 | 66.500 | 65.000 | 65.000 | 61.455 | 6 |
| 2025-07-21 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-18 | 65.000 | 66.500 | 63.500 | 65.000 | 61.455 | 79 |
| 2025-07-17 | 65.000 | 66.000 | 63.500 | 66.000 | 62.400 | 6,162 |
| 2025-07-16 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-15 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-14 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-11 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-10 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-09 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-08 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-07-07 | 65.000 | 66.000 | 65.000 | 65.000 | 61.455 | 970 |
| 2025-07-04 | 65.000 | 66.000 | 65.000 | 65.000 | 61.455 | 1,091 |
| 2025-07-03 | 65.000 | 66.500 | 63.500 | 65.000 | 61.455 | 985 |
| 2025-07-02 | 65.000 | 66.500 | 63.500 | 65.000 | 61.455 | 2,824 |
| 2025-07-01 | 65.000 | 66.500 | 65.000 | 65.000 | 61.455 | 663 |
| 2025-06-30 | 65.000 | 65.000 | 64.000 | 65.000 | 61.455 | 1,631,263 |
| 2025-06-27 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-06-26 | 65.000 | 65.000 | 63.500 | 65.000 | 61.455 | 751 |
| 2025-06-25 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-06-24 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-06-23 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-06-20 | 65.000 | 66.500 | 63.500 | 65.000 | 61.455 | 11,305 |
| 2025-06-19 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-06-18 | 65.000 | 65.000 | 65.000 | 65.000 | 61.455 | 0 |
| 2025-06-17 | 65.000 | 65.000 | 63.500 | 65.000 | 61.455 | 1,628 |
| 2025-06-16 | 65.000 | 66.000 | 65.000 | 65.000 | 61.455 | 120 |
| 2025-06-13 | 65.000 | 66.500 | 63.500 | 65.000 | 61.455 | 563 |
| 2025-06-12 | 65.000 | 66.500 | 65.000 | 65.000 | 61.455 | 531 |
| 2025-06-11 | 69.500 | 71.000 | 67.500 | 71.000 | 63.251 | 6,617 |
| 2025-06-10 | 69.500 | 71.000 | 68.000 | 69.500 | 61.915 | 28,009 |
| 2025-06-09 | 69.500 | 69.500 | 69.500 | 69.500 | 61.915 | 0 |
| 2025-06-06 | 69.500 | 71.000 | 69.500 | 69.500 | 61.915 | 26,325 |
| 2025-06-05 | 69.500 | 69.500 | 69.500 | 69.500 | 61.915 | 0 |
| 2025-06-04 | 69.500 | 69.500 | 69.500 | 69.500 | 61.915 | 0 |
| 2025-06-03 | 69.500 | 69.500 | 69.500 | 69.500 | 61.915 | 0 |
| 2025-06-02 | 69.500 | 69.500 | 69.500 | 69.500 | 61.915 | 0 |
| 2025-05-30 | 69.500 | 71.000 | 68.000 | 69.500 | 61.915 | 3,195 |
| 2025-05-29 | 71.000 | 71.000 | 71.000 | 71.000 | 63.251 | 296 |
| 2025-05-28 | 69.500 | 69.500 | 69.500 | 69.500 | 61.915 | 0 |
| 2025-05-27 | 69.500 | 71.000 | 69.500 | 69.500 | 61.915 | 133 |
| 2025-05-23 | 69.500 | 69.500 | 67.000 | 69.500 | 61.915 | 32,078 |
| 2025-05-22 | 69.500 | 69.500 | 68.000 | 69.500 | 61.915 | 3,171 |
| 2025-05-21 | 69.500 | 69.500 | 69.500 | 69.500 | 61.915 | 0 |
| 2025-05-20 | 69.500 | 69.500 | 68.000 | 69.500 | 61.915 | 712 |
| 2025-05-19 | 69.500 | 71.000 | 69.500 | 69.500 | 61.915 | 12 |
| 2025-05-16 | 69.500 | 70.000 | 69.500 | 69.500 | 61.915 | 5,520 |
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.