Foresight Ventures VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2026-10-14 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-10-13 | 77.500 | 79.500 | 77.500 | 77.500 | 75.700 | 7 |
| 2026-10-12 | 77.500 | 79.500 | 75.500 | 77.500 | 75.700 | 10 |
| 2026-10-09 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-10-08 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-10-07 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-10-06 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-10-05 | 77.500 | 77.500 | 75.500 | 77.500 | 75.700 | 10 |
| 2026-10-02 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-10-01 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-09-30 | 77.500 | 79.370 | 75.500 | 77.500 | 75.700 | 3,629,479 |
| 2026-09-29 | 75.500 | 75.500 | 75.500 | 75.500 | 73.747 | 63 |
| 2026-09-28 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-09-25 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-09-24 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-09-23 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-09-22 | 77.500 | 77.500 | 77.500 | 77.500 | 75.700 | 0 |
| 2026-09-21 | 83.000 | 83.000 | 77.500 | 77.500 | 75.700 | 6,792 |
| 2026-09-18 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 10 |
| 2026-09-17 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-16 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-15 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-14 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-11 | 83.000 | 83.000 | 70.000 | 83.000 | 81.072 | 800 |
| 2026-09-10 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-09 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-08 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-07 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-04 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-03 | 83.000 | 85.000 | 81.000 | 83.000 | 81.072 | 2 |
| 2026-09-02 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-09-01 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-28 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-27 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-26 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-25 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 5 |
| 2026-08-24 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-21 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-20 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-19 | 83.000 | 85.000 | 83.000 | 83.000 | 81.072 | 2 |
| 2026-08-18 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-17 | 83.000 | 83.500 | 83.000 | 83.000 | 81.072 | 2 |
| 2026-08-14 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-13 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-12 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-11 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-10 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-07 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-06 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-05 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-04 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-08-03 | 83.000 | 83.000 | 81.000 | 83.000 | 81.072 | 398 |
| 2026-07-31 | 83.000 | 83.000 | 82.380 | 83.000 | 81.072 | 3,437,061 |
| 2026-07-30 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-07-29 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-07-28 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-07-27 | 83.000 | 83.000 | 83.000 | 83.000 | 81.072 | 0 |
| 2026-07-24 | 83.000 | 83.000 | 80.000 | 83.000 | 81.072 | 939 |
| 2026-07-23 | 83.000 | 83.000 | 81.000 | 83.000 | 81.072 | 1 |
Page 1 of 21 · 1,258 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.