Foresight VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	73.500	73.500	73.500	73.500	59.928	0
2024-11-19	73.500	73.500	73.500	73.500	59.928	0
2024-11-18	73.500	73.500	73.500	73.500	59.928	0
2024-11-15	73.500	73.500	73.500	73.500	59.928	0
2024-11-14	73.500	73.500	73.500	73.500	59.928	0
2024-11-13	73.500	73.500	73.500	73.500	59.928	0
2024-11-12	73.500	73.500	73.500	73.500	59.928	0
2024-11-11	73.500	73.500	73.500	73.500	59.928	0
2024-11-08	73.500	73.500	73.500	73.500	59.928	0
2024-11-07	73.500	75.000	72.000	73.500	59.928	200
2024-11-06	70.500	70.500	70.500	70.500	57.482	18
2024-11-05	73.500	73.500	73.500	73.500	59.928	0
2024-11-04	73.500	73.500	72.000	73.500	59.928	6
2024-11-01	73.500	73.500	73.500	73.500	59.928	0
2024-10-31	73.500	73.500	73.500	73.500	59.928	0
2024-10-30	73.500	73.500	73.500	73.500	59.928	0
2024-10-29	73.500	73.500	73.500	73.500	59.928	0
2024-10-28	73.500	73.500	73.500	73.500	59.928	0
2024-10-25	73.500	73.500	73.500	73.500	59.928	0
2024-10-24	73.500	73.500	72.000	73.500	59.928	63
2024-10-23	73.500	73.500	73.500	73.500	59.928	0
2024-10-22	73.500	73.500	73.500	73.500	59.928	0
2024-10-21	73.500	73.500	73.500	73.500	59.928	0
2024-10-18	73.500	73.500	72.670	73.500	59.928	4,916,585
2024-10-17	73.500	75.000	72.000	73.500	59.928	166
2024-10-16	73.500	73.500	73.500	73.500	59.928	0
2024-10-15	73.500	73.500	73.500	73.500	59.928	0
2024-10-14	73.500	75.000	73.500	73.500	59.928	243
2024-10-11	73.500	75.000	73.500	73.500	59.928	1
2024-10-10	73.500	73.500	70.000	73.500	59.928	5,767
2024-10-09	73.500	75.000	73.500	73.500	59.928	100
2024-10-08	73.500	73.500	73.500	73.500	59.928	0
2024-10-07	73.500	75.000	73.000	73.500	59.928	68
2024-10-04	73.500	75.000	73.500	73.500	59.928	1,500
2024-10-03	73.500	73.500	73.500	73.500	59.928	0
2024-10-02	73.500	73.500	72.000	73.500	59.928	3,326
2024-10-01	73.500	73.500	73.500	73.500	59.928	0
2024-09-30	73.500	73.500	72.000	73.500	59.928	39,123
2024-09-27	73.500	75.000	73.500	73.500	59.928	238
2024-09-26	73.500	73.500	72.000	73.500	59.928	3,122
2024-09-25	73.500	75.000	73.500	73.500	59.928	1
2024-09-24	72.500	72.500	72.500	72.500	59.112	0
2024-09-23	72.500	72.500	72.500	72.500	59.112	0
2024-09-20	72.500	74.000	70.250	72.500	59.112	31,508
2024-09-19	72.500	72.500	72.500	72.500	59.112	0
2024-09-18	72.500	72.500	72.500	72.500	59.112	0
2024-09-17	72.500	73.000	71.000	73.000	59.520	21,498
2024-09-16	72.500	73.000	71.000	73.000	59.520	15,895
2024-09-13	72.500	72.500	72.500	72.500	59.112	0
2024-09-12	72.500	74.000	72.500	72.500	59.112	20
2024-09-11	72.500	72.500	72.500	72.500	59.112	0
2024-09-10	72.500	73.000	71.000	73.000	59.520	25,533
2024-09-09	72.500	73.000	71.000	73.000	59.520	30,163
2024-09-06	72.500	72.500	72.500	72.500	59.112	0
2024-09-05	72.500	72.500	71.000	72.500	59.112	3,529
2024-09-04	72.500	72.500	72.500	72.500	59.112	0
2024-09-03	72.500	72.500	72.500	72.500	59.112	0
2024-09-02	72.500	72.500	72.500	72.500	59.112	0
2024-08-30	72.500	73.000	71.000	72.500	59.112	3,014
2024-08-29	72.500	72.500	72.500	72.500	59.112	0

← NewerPage 9 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.