Foresight Ventures VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	95.500	95.500	93.000	95.500	87.050	116
2024-11-19	95.500	95.500	93.500	95.500	87.050	8
2024-11-18	40.600	40.600	39.600	40.600	37.008	1
2024-11-15	40.600	40.600	40.600	40.600	37.008	0
2024-11-14	42.200	42.200	42.200	42.200	38.466	0
2024-11-13	42.200	42.200	42.200	42.200	38.466	0
2024-11-12	42.200	42.200	42.200	42.200	38.466	0
2024-11-11	42.200	42.200	42.200	42.200	38.466	0
2024-11-08	42.200	42.200	42.200	42.200	38.466	0
2024-11-07	42.200	42.200	42.200	42.200	38.466	0
2024-11-06	42.200	42.200	42.200	42.200	38.466	0
2024-11-05	42.200	42.200	41.950	42.200	38.466	4,358,906
2024-11-04	42.200	42.200	42.200	42.200	38.466	0
2024-11-01	42.200	42.200	42.200	42.200	38.466	0
2024-10-31	42.200	42.200	42.200	42.200	38.466	0
2024-10-30	42.200	42.200	42.200	42.200	38.466	0
2024-10-29	42.200	42.200	42.200	42.200	38.466	0
2024-10-28	42.200	42.200	42.200	42.200	38.466	0
2024-10-25	42.200	42.200	42.200	42.200	38.466	0
2024-10-24	42.200	42.200	42.200	42.200	38.466	0
2024-10-23	42.200	42.200	42.200	42.200	38.466	0
2024-10-22	42.200	42.200	42.200	42.200	38.466	0
2024-10-21	42.200	42.200	42.200	42.200	38.466	0
2024-10-18	42.200	42.200	42.200	42.200	38.466	0
2024-10-17	42.200	42.200	41.950	42.200	38.466	4,520
2024-10-16	42.200	42.200	42.200	42.200	38.466	0
2024-10-15	42.200	42.200	42.200	42.200	38.466	0
2024-10-14	42.200	42.200	42.200	42.200	38.466	0
2024-10-11	42.200	42.200	42.200	42.200	38.466	0
2024-10-10	42.200	42.200	42.200	42.200	38.466	0
2024-10-09	42.200	42.200	42.200	42.200	38.466	0
2024-10-08	42.200	42.200	42.200	42.200	38.466	0
2024-10-07	42.200	42.200	42.200	42.200	38.466	0
2024-10-04	42.200	42.200	42.200	42.200	38.466	0
2024-10-03	42.200	42.200	42.200	42.200	38.466	0
2024-10-02	42.200	42.200	42.200	42.200	38.466	0
2024-10-01	42.200	42.200	42.200	42.200	38.466	0
2024-09-30	42.200	42.200	42.200	42.200	38.466	0
2024-09-27	42.200	42.200	42.200	42.200	38.466	0
2024-09-26	42.200	42.200	42.200	42.200	38.466	0
2024-09-25	42.200	42.200	42.200	42.200	38.466	0
2024-09-24	42.200	42.200	42.200	42.200	38.466	0
2024-09-23	42.200	42.200	42.200	42.200	38.466	0
2024-09-20	42.200	42.200	42.200	42.200	38.466	0
2024-09-19	42.200	42.200	42.200	42.200	38.466	0
2024-09-18	42.200	42.200	42.200	42.200	38.466	0
2024-09-17	42.200	42.200	42.200	42.200	38.466	0
2024-09-16	42.200	42.200	42.200	42.200	38.466	0
2024-09-13	42.200	42.200	42.200	42.200	38.466	0
2024-09-12	42.200	42.200	42.200	42.200	38.466	0
2024-09-11	42.200	42.200	42.200	42.200	38.466	0
2024-09-10	42.200	42.200	42.200	42.200	38.466	0
2024-09-09	42.200	42.200	42.200	42.200	38.466	0
2024-09-06	42.200	42.200	40.500	42.200	38.466	2,971
2024-09-05	42.200	42.200	42.200	42.200	38.466	0
2024-09-04	42.200	42.200	42.200	42.200	38.466	0
2024-09-03	42.200	42.200	42.200	42.200	38.466	0
2024-09-02	42.200	42.200	42.200	42.200	38.466	0
2024-08-30	42.200	42.200	42.200	42.200	38.466	0
2024-08-29	42.200	42.200	42.200	42.200	38.466	0

← NewerPage 9 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.