Foresight Ventures VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	85.000	85.000	85.000	85.000	80.762	0
2025-10-31	85.000	85.000	85.000	85.000	80.762	0
2025-10-30	85.000	85.000	85.000	85.000	80.762	0
2025-10-29	85.000	85.000	85.000	85.000	80.762	0
2025-10-28	85.000	85.000	85.000	85.000	80.762	0
2025-10-27	85.000	85.000	83.000	85.000	80.762	9
2025-10-24	85.000	85.000	83.000	85.000	80.762	74
2025-10-23	85.000	85.000	83.000	85.000	80.762	6,053
2025-10-22	85.000	85.000	83.000	85.000	80.762	2,783
2025-10-21	85.000	87.000	85.000	85.000	80.762	278
2025-10-20	85.000	87.000	85.000	85.000	80.762	10,967
2025-10-17	85.000	85.000	85.000	85.000	80.762	0
2025-10-16	87.000	87.000	87.000	87.000	82.662	0
2025-10-15	87.000	90.500	83.500	87.000	82.662	3
2025-10-14	87.000	87.000	87.000	87.000	82.662	0
2025-10-13	87.000	87.000	87.000	87.000	82.662	0
2025-10-10	87.000	87.000	83.500	87.000	82.662	27
2025-10-09	87.000	87.000	84.520	87.000	82.662	1,209
2025-10-08	87.000	88.500	84.520	87.000	82.662	2,545,852
2025-10-07	87.000	87.000	87.000	87.000	82.662	0
2025-10-06	87.000	87.000	87.000	87.000	82.662	0
2025-10-03	87.000	87.000	87.000	87.000	82.662	0
2025-10-02	87.000	90.500	83.500	87.000	82.662	9,555
2025-10-01	88.500	88.500	88.500	88.500	82.377	0
2025-09-30	91.500	92.000	91.500	92.000	85.635	11
2025-09-29	88.500	88.500	88.500	88.500	82.377	0
2025-09-26	88.500	88.500	88.500	88.500	82.377	0
2025-09-25	88.500	88.500	88.500	88.500	82.377	0
2025-09-24	88.500	88.500	88.500	88.500	82.377	0
2025-09-23	88.500	88.500	85.000	88.500	82.377	12
2025-09-22	88.500	88.500	85.000	88.500	82.377	15
2025-09-19	88.500	88.500	85.000	88.500	82.377	8,614
2025-09-18	88.500	88.500	88.500	88.500	82.377	0
2025-09-17	88.500	88.500	85.000	88.500	82.377	6
2025-09-16	88.500	88.500	88.500	88.500	82.377	0
2025-09-15	88.500	88.500	88.500	88.500	82.377	0
2025-09-12	88.500	88.500	88.500	88.500	82.377	0
2025-09-11	88.500	88.500	88.500	88.500	82.377	0
2025-09-10	88.500	88.500	85.000	88.500	82.377	1,568
2025-09-09	88.500	88.500	83.500	88.500	82.377	307
2025-09-08	88.500	88.500	88.500	88.500	82.377	0
2025-09-05	88.500	88.500	88.500	88.500	82.377	0
2025-09-04	88.500	88.500	88.500	88.500	82.377	0
2025-09-03	88.500	88.500	88.500	88.500	82.377	0
2025-09-02	88.500	92.000	88.500	88.500	82.377	109
2025-09-01	88.500	92.000	85.000	88.500	82.377	5,270
2025-08-29	88.500	88.500	88.500	88.500	82.377	0
2025-08-28	88.500	88.500	85.000	88.500	82.377	3,363
2025-08-27	88.500	88.500	85.000	88.500	82.377	176
2025-08-26	88.500	88.500	85.000	88.500	82.377	2,156
2025-08-22	88.500	88.500	85.000	88.500	82.377	7,774
2025-08-21	88.500	88.500	87.350	88.500	82.377	4,645,477
2025-08-20	88.500	92.000	88.500	88.500	82.377	7
2025-08-19	88.500	88.500	85.000	88.500	82.377	1,209
2025-08-18	88.500	88.500	85.000	88.500	82.377	9,972
2025-08-15	88.500	92.000	88.500	88.500	82.377	1
2025-08-14	88.500	88.500	88.500	88.500	82.377	0
2025-08-13	88.500	88.500	88.500	88.500	82.377	0
2025-08-12	88.500	88.500	85.000	88.500	82.377	2,682
2025-08-11	88.500	88.500	85.000	88.500	82.377	57

← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0180 GBP
2026-03-05	0.0240 GBP
2025-10-02	0.0180 GBP
2025-02-27	0.0200 GBP
2024-07-04	0.0110 GBP
2023-12-28	0.0100 GBP
2023-08-10	0.0100 GBP
2022-12-15	0.0150 GBP
2022-07-28	0.0175 GBP
2022-02-03	0.0125 GBP
2021-07-29	0.0125 GBP
2021-02-04	0.0125 GBP
2020-08-27	0.0200 GBP
2020-02-06	0.0200 GBP
2019-08-08	0.0200 GBP
2019-01-31	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.