Gresham House Income & Growth VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 70.000 | 70.500 | 70.000 | 70.000 | 56.973 | 5 |
| 2024-08-09 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 4,035 |
| 2024-08-08 | 69.000 | 70.500 | 67.500 | 69.000 | 56.159 | 2 |
| 2024-08-07 | 70.500 | 70.500 | 70.500 | 70.500 | 57.380 | 424 |
| 2024-08-06 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-08-05 | 69.000 | 70.500 | 66.000 | 69.000 | 56.159 | 8,325 |
| 2024-08-02 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 6 |
| 2024-08-01 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 451 |
| 2024-07-31 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 10 |
| 2024-07-30 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 120 |
| 2024-07-29 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 4 |
| 2024-07-26 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 4,394 |
| 2024-07-25 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-07-24 | 68.000 | 69.500 | 66.500 | 69.000 | 56.159 | 9,452 |
| 2024-07-23 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 21,107 |
| 2024-07-22 | 68.000 | 68.000 | 68.000 | 68.000 | 55.346 | 0 |
| 2024-07-19 | 68.000 | 69.500 | 66.500 | 68.000 | 55.346 | 299 |
| 2024-07-18 | 68.000 | 69.500 | 66.500 | 68.000 | 55.346 | 249 |
| 2024-07-17 | 68.000 | 69.500 | 68.000 | 68.000 | 55.346 | 12 |
| 2024-07-16 | 68.000 | 68.000 | 68.000 | 68.000 | 55.346 | 0 |
| 2024-07-15 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 229 |
| 2024-07-12 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 2,250 |
| 2024-07-11 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 37,443 |
| 2024-07-10 | 68.000 | 69.500 | 66.500 | 68.000 | 55.346 | 19,727 |
| 2024-07-09 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 3,258 |
| 2024-07-08 | 68.000 | 68.000 | 68.000 | 68.000 | 55.346 | 0 |
| 2024-07-05 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 202 |
| 2024-07-04 | 68.000 | 69.500 | 66.500 | 68.000 | 55.346 | 5,148 |
| 2024-07-03 | 68.000 | 68.000 | 66.250 | 68.000 | 55.346 | 42,600 |
| 2024-07-02 | 68.000 | 68.000 | 67.230 | 68.000 | 55.346 | 1,123,613 |
| 2024-07-01 | 68.000 | 68.000 | 68.000 | 68.000 | 55.346 | 0 |
| 2024-06-28 | 68.000 | 69.500 | 68.000 | 68.000 | 55.346 | 40,700 |
| 2024-06-27 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 180 |
| 2024-06-26 | 69.500 | 69.500 | 69.500 | 69.500 | 56.566 | 186 |
| 2024-06-25 | 68.000 | 68.000 | 68.000 | 68.000 | 55.346 | 0 |
| 2024-06-24 | 68.000 | 69.500 | 66.500 | 68.000 | 55.346 | 3,976 |
| 2024-06-21 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 21,554 |
| 2024-06-20 | 68.000 | 69.500 | 68.000 | 68.000 | 55.346 | 12 |
| 2024-06-19 | 68.000 | 69.500 | 68.000 | 68.000 | 55.346 | 23 |
| 2024-06-18 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 109 |
| 2024-06-17 | 68.000 | 69.500 | 66.500 | 68.000 | 55.346 | 9,437 |
| 2024-06-14 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 2,193 |
| 2024-06-13 | 68.000 | 68.000 | 68.000 | 68.000 | 55.346 | 0 |
| 2024-06-12 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 7,748 |
| 2024-06-11 | 68.000 | 69.500 | 66.500 | 68.000 | 55.346 | 7,685 |
| 2024-06-10 | 68.000 | 69.500 | 66.500 | 68.000 | 55.346 | 1,041 |
| 2024-06-07 | 68.000 | 69.500 | 68.000 | 68.000 | 55.346 | 8,161 |
| 2024-06-06 | 68.000 | 68.000 | 66.500 | 68.000 | 55.346 | 21,526 |
| 2024-06-05 | 68.000 | 68.000 | 68.000 | 68.000 | 55.346 | 0 |
| 2024-06-04 | 68.000 | 69.500 | 66.500 | 69.500 | 56.566 | 2,094 |
| 2024-06-03 | 67.000 | 69.500 | 66.500 | 68.500 | 55.753 | 240 |
| 2024-05-31 | 67.000 | 67.000 | 65.500 | 67.000 | 54.532 | 13,670 |
| 2024-05-30 | 67.000 | 67.000 | 67.000 | 67.000 | 54.532 | 0 |
| 2024-05-29 | 67.000 | 68.500 | 65.500 | 67.000 | 54.532 | 109 |
| 2024-05-28 | 67.000 | 67.000 | 65.500 | 67.000 | 54.532 | 25,008 |
| 2024-05-24 | 67.000 | 67.000 | 67.000 | 67.000 | 54.532 | 0 |
| 2024-05-23 | 67.000 | 68.500 | 65.500 | 67.000 | 54.532 | 28,770 |
| 2024-05-22 | 67.000 | 68.500 | 65.500 | 68.500 | 55.753 | 111 |
| 2024-05-21 | 67.000 | 67.000 | 67.000 | 67.000 | 54.532 | 0 |
| 2024-05-20 | 67.000 | 68.500 | 67.000 | 67.000 | 54.532 | 355 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0225 GBP |
| 2026-03-12 | 0.0250 GBP |
| 2025-10-02 | 0.0250 GBP |
| 2025-03-13 | 0.0250 GBP |
| 2024-09-19 | 0.0300 GBP |
| 2024-05-16 | 0.0300 GBP |
| 2023-10-05 | 0.0700 GBP |
| 2023-04-20 | 0.0400 GBP |
| 2022-09-22 | 0.0400 GBP |
| 2022-06-01 | 0.0400 GBP |
| 2021-12-09 | 0.0400 GBP |
| 2021-06-24 | 0.0500 GBP |
| 2020-09-03 | 0.1100 GBP |
| 2020-06-18 | 0.0300 GBP |
| 2019-09-26 | 0.0450 GBP |
| 2019-06-13 | 0.0150 GBP |
| 2019-01-10 | 0.0350 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.