Gresham House Income & Growth VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 69.000 | 69.000 | 67.500 | 69.000 | 53.753 | 276 |
| 2024-02-19 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-02-16 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-02-15 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-02-14 | 69.000 | 70.500 | 67.500 | 69.000 | 53.753 | 6,790 |
| 2024-02-13 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-02-12 | 69.000 | 69.000 | 67.500 | 69.000 | 53.753 | 3,596 |
| 2024-02-09 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-02-08 | 70.000 | 70.500 | 70.000 | 70.500 | 54.921 | 487 |
| 2024-02-07 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-02-06 | 70.000 | 70.000 | 70.000 | 70.000 | 54.532 | 12 |
| 2024-02-05 | 69.000 | 70.500 | 69.000 | 69.000 | 53.753 | 2,891 |
| 2024-02-02 | 69.000 | 70.500 | 69.000 | 69.000 | 53.753 | 2,089 |
| 2024-02-01 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-01-31 | 69.000 | 70.000 | 69.000 | 69.000 | 53.753 | 5,373 |
| 2024-01-30 | 69.000 | 70.000 | 69.000 | 69.000 | 53.753 | 45 |
| 2024-01-29 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-01-26 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 1 |
| 2024-01-25 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-01-24 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-01-23 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-01-22 | 69.000 | 69.000 | 67.500 | 69.000 | 53.753 | 1 |
| 2024-01-19 | 69.000 | 70.500 | 68.210 | 69.000 | 53.753 | 2,355,130 |
| 2024-01-18 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-01-17 | 69.000 | 69.000 | 69.000 | 69.000 | 53.753 | 0 |
| 2024-01-16 | 69.000 | 70.500 | 69.000 | 69.000 | 53.753 | 4,207 |
| 2024-01-15 | 67.500 | 69.000 | 67.500 | 69.000 | 53.753 | 5,935 |
| 2024-01-12 | 67.500 | 67.500 | 67.500 | 67.500 | 52.584 | 0 |
| 2024-01-11 | 67.500 | 69.000 | 66.000 | 67.500 | 52.584 | 5,135 |
| 2024-01-10 | 67.500 | 67.500 | 66.000 | 67.500 | 52.584 | 3,688 |
| 2024-01-09 | 67.500 | 67.500 | 66.000 | 67.500 | 52.584 | 12,835 |
| 2024-01-08 | 67.500 | 67.500 | 67.500 | 67.500 | 52.584 | 0 |
| 2024-01-05 | 67.500 | 67.500 | 67.500 | 67.500 | 52.584 | 0 |
| 2024-01-04 | 67.500 | 67.500 | 67.500 | 67.500 | 52.584 | 0 |
| 2024-01-03 | 67.500 | 69.000 | 67.500 | 67.500 | 52.584 | 169 |
| 2024-01-02 | 67.000 | 70.000 | 66.000 | 70.000 | 54.532 | 6,353 |
| 2023-12-29 | 67.000 | 67.000 | 67.000 | 67.000 | 52.195 | 0 |
| 2023-12-28 | 67.000 | 67.000 | 67.000 | 67.000 | 52.195 | 0 |
| 2023-12-27 | 67.000 | 67.000 | 67.000 | 67.000 | 52.195 | 0 |
| 2023-12-22 | 67.000 | 70.000 | 65.500 | 67.000 | 52.195 | 29,036 |
| 2023-12-21 | 67.000 | 68.500 | 65.500 | 67.000 | 52.195 | 129 |
| 2023-12-20 | 67.000 | 67.000 | 65.500 | 67.000 | 52.195 | 3,657 |
| 2023-12-19 | 67.000 | 67.000 | 67.000 | 67.000 | 52.195 | 0 |
| 2023-12-18 | 67.000 | 68.500 | 67.000 | 67.000 | 52.195 | 170 |
| 2023-12-15 | 67.000 | 67.000 | 67.000 | 67.000 | 52.195 | 0 |
| 2023-12-14 | 67.000 | 67.000 | 65.500 | 67.000 | 52.195 | 2,025 |
| 2023-12-13 | 67.000 | 67.000 | 65.500 | 67.000 | 52.195 | 10,612 |
| 2023-12-12 | 67.000 | 67.000 | 65.500 | 67.000 | 52.195 | 7,277 |
| 2023-12-11 | 67.000 | 67.000 | 65.500 | 67.000 | 52.195 | 6,099 |
| 2023-12-08 | 67.000 | 68.500 | 65.500 | 65.500 | 51.026 | 443 |
| 2023-12-07 | 67.000 | 70.000 | 65.500 | 67.000 | 52.195 | 15,112 |
| 2023-12-06 | 67.000 | 67.000 | 67.000 | 67.000 | 52.195 | 0 |
| 2023-12-05 | 67.000 | 67.000 | 67.000 | 67.000 | 52.195 | 0 |
| 2023-12-04 | 67.000 | 68.500 | 65.500 | 67.000 | 52.195 | 7,016 |
| 2023-12-01 | 67.000 | 68.500 | 65.500 | 67.000 | 52.195 | 2,045 |
| 2023-11-30 | 67.000 | 67.000 | 65.500 | 67.000 | 52.195 | 270 |
| 2023-11-29 | 67.000 | 67.000 | 67.000 | 67.000 | 52.195 | 0 |
| 2023-11-28 | 67.000 | 68.500 | 67.000 | 67.000 | 52.195 | 2,896 |
| 2023-11-27 | 67.000 | 68.500 | 67.000 | 67.000 | 52.195 | 1,409 |
| 2023-11-24 | 67.000 | 70.000 | 67.000 | 67.000 | 52.195 | 112 |
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.