Gresham House Income & Growth VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 67.000 | 68.500 | 67.000 | 67.000 | 54.532 | 72 |
| 2024-05-16 | 67.000 | 68.500 | 67.000 | 67.000 | 54.532 | 2,500 |
| 2024-05-15 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-05-14 | 70.000 | 71.500 | 67.500 | 71.500 | 55.700 | 28,200 |
| 2024-05-13 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-05-10 | 71.500 | 71.500 | 71.500 | 71.500 | 55.700 | 7,137 |
| 2024-05-09 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-05-08 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 1,144 |
| 2024-05-07 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 41 |
| 2024-05-03 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-05-02 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-05-01 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-04-30 | 70.000 | 70.000 | 68.500 | 70.000 | 54.532 | 3,533 |
| 2024-04-29 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-04-26 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 39 |
| 2024-04-25 | 70.000 | 71.500 | 68.500 | 70.000 | 54.532 | 78 |
| 2024-04-24 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 3,496 |
| 2024-04-23 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-04-22 | 70.000 | 70.000 | 68.500 | 70.000 | 54.532 | 2,401 |
| 2024-04-19 | 70.000 | 70.000 | 68.500 | 70.000 | 54.532 | 1,819 |
| 2024-04-18 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 6,094 |
| 2024-04-17 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-04-16 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-04-15 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 175 |
| 2024-04-12 | 70.000 | 71.500 | 68.500 | 70.000 | 54.532 | 15,512 |
| 2024-04-11 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 2 |
| 2024-04-10 | 70.000 | 71.500 | 68.500 | 70.000 | 54.532 | 27,333 |
| 2024-04-09 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-04-08 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-04-05 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-04-04 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-04-03 | 70.000 | 70.000 | 67.000 | 70.000 | 54.532 | 19 |
| 2024-04-02 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-03-28 | 70.000 | 71.500 | 68.500 | 70.000 | 54.532 | 74 |
| 2024-03-27 | 70.000 | 70.000 | 69.360 | 70.000 | 54.532 | 545,114 |
| 2024-03-26 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 2,893 |
| 2024-03-25 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 6,944 |
| 2024-03-22 | 70.000 | 70.000 | 68.500 | 70.000 | 54.532 | 9,978 |
| 2024-03-21 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-03-20 | 70.000 | 71.500 | 68.500 | 70.000 | 54.532 | 685 |
| 2024-03-19 | 70.000 | 71.500 | 68.500 | 71.500 | 55.700 | 27,173 |
| 2024-03-18 | 70.000 | 71.500 | 69.000 | 71.500 | 55.700 | 34 |
| 2024-03-15 | 71.500 | 71.500 | 71.500 | 71.500 | 55.700 | 1 |
| 2024-03-14 | 70.000 | 70.000 | 69.000 | 70.000 | 54.532 | 19 |
| 2024-03-13 | 70.000 | 71.500 | 68.500 | 70.000 | 54.532 | 2,246 |
| 2024-03-12 | 70.000 | 70.000 | 68.500 | 70.000 | 54.532 | 31,638 |
| 2024-03-11 | 70.000 | 71.500 | 70.000 | 70.000 | 54.532 | 8,280 |
| 2024-03-08 | 70.000 | 70.000 | 68.500 | 70.000 | 54.532 | 341 |
| 2024-03-07 | 70.000 | 70.000 | 69.360 | 70.000 | 54.532 | 1,541,613 |
| 2024-03-06 | 70.000 | 70.000 | 68.500 | 70.000 | 54.532 | 4,763 |
| 2024-03-05 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 0 |
| 2024-03-04 | 70.000 | 70.000 | 69.000 | 70.000 | 54.532 | 250 |
| 2024-03-01 | 70.000 | 71.000 | 69.000 | 71.000 | 55.311 | 50,859 |
| 2024-02-29 | 70.000 | 70.000 | 68.500 | 70.000 | 54.532 | 6,811 |
| 2024-02-28 | 70.000 | 71.500 | 68.500 | 71.500 | 55.700 | 1,788 |
| 2024-02-27 | 69.000 | 71.500 | 67.500 | 70.000 | 54.532 | 15,036 |
| 2024-02-26 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-02-23 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-02-22 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-02-21 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
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.