Gresham House Income & Growth VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	67.000	67.000	67.000	67.000	52.195	0
2023-11-22	67.000	68.500	65.500	68.500	53.363	5,493
2023-11-21	67.000	67.000	65.500	67.000	52.195	34,165
2023-11-20	67.000	68.500	65.500	68.500	53.363	3,849
2023-11-17	67.000	67.000	67.000	67.000	52.195	0
2023-11-16	67.000	67.000	65.500	67.000	52.195	71,692
2023-11-15	67.000	67.000	65.500	67.000	52.195	217,558
2023-11-14	67.000	68.500	67.000	67.000	52.195	2,896
2023-11-13	67.000	67.000	66.000	67.000	52.195	14,084
2023-11-10	67.500	69.000	67.500	67.500	52.584	13,957
2023-11-09	67.000	68.500	67.000	67.000	52.195	875
2023-11-08	67.000	68.500	67.000	67.000	52.195	1,838
2023-11-07	67.000	68.500	65.500	68.500	53.363	9,461
2023-11-06	67.000	68.500	67.000	67.000	52.195	5,255
2023-11-03	67.000	68.500	67.000	67.000	52.195	138
2023-11-02	67.000	68.500	67.000	67.000	52.195	1,446
2023-11-01	67.000	67.000	67.000	67.000	52.195	0
2023-10-31	67.000	67.000	67.000	67.000	52.195	0
2023-10-30	67.000	68.500	67.000	67.000	52.195	3,739
2023-10-27	67.000	67.000	67.000	67.000	52.195	0
2023-10-26	67.000	67.000	67.000	67.000	52.195	0
2023-10-25	67.000	67.000	67.000	67.000	52.195	0
2023-10-24	67.000	68.500	67.000	67.000	52.195	24
2023-10-23	67.000	67.000	67.000	67.000	52.195	0
2023-10-20	68.500	68.500	68.500	68.500	53.363	40
2023-10-19	67.000	67.000	67.000	67.000	52.195	0
2023-10-18	67.000	67.000	67.000	67.000	52.195	0
2023-10-17	67.000	67.000	67.000	67.000	52.195	0
2023-10-16	67.000	68.500	65.500	68.500	53.363	7,711
2023-10-13	67.000	67.000	67.000	67.000	52.195	0
2023-10-12	67.000	67.000	65.500	67.000	52.195	3,738
2023-10-11	67.000	67.000	65.550	67.000	52.195	8,454
2023-10-10	67.000	67.000	67.000	67.000	52.195	0
2023-10-09	67.000	68.500	65.550	67.000	52.195	9,824
2023-10-06	74.000	74.000	72.550	74.000	57.648	5,000
2023-10-05	74.000	74.000	72.550	74.000	57.648	705
2023-10-04	74.000	75.000	74.000	74.000	52.195	9,454
2023-10-03	73.500	75.000	73.500	73.500	51.842	14,633
2023-10-02	73.500	75.000	73.000	73.500	51.842	3,955
2023-09-29	73.500	73.500	72.000	73.500	51.842	3,132
2023-09-28	73.500	75.000	72.000	73.500	51.842	2,654
2023-09-27	73.500	75.000	73.500	73.500	51.842	13
2023-09-26	73.500	73.500	72.970	73.500	51.842	1,610,205
2023-09-25	73.500	75.000	73.500	73.500	51.842	2
2023-09-22	73.500	73.500	73.500	73.500	51.842	0
2023-09-21	73.500	73.750	73.500	73.500	51.842	700
2023-09-20	72.500	75.000	71.000	73.500	51.842	6,484
2023-09-19	72.000	74.500	70.500	72.500	51.137	27,167
2023-09-18	72.000	72.000	70.500	72.000	50.784	9,883
2023-09-15	72.000	72.000	72.000	72.000	50.784	0
2023-09-14	72.000	72.000	70.500	72.000	50.784	1,923
2023-09-13	72.000	72.000	70.500	72.000	50.784	5,594
2023-09-12	72.000	73.500	70.500	72.500	51.137	9,674
2023-09-11	72.000	73.500	72.000	72.000	50.784	3,000
2023-09-08	72.000	73.500	72.000	72.000	50.784	3,000
2023-09-07	72.000	73.500	72.000	72.000	50.784	170
2023-09-06	72.000	72.000	72.000	72.000	50.784	0
2023-09-05	72.000	72.000	70.500	72.000	50.784	12,151
2023-09-04	72.000	73.500	72.000	72.000	50.784	4,166
2023-09-01	72.000	72.000	72.000	72.000	50.784	0

← NewerPage 13 of 21 · 1,247 trading daysOlder →

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.