Gresham House Income & Growth VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 680 |
| 2023-06-06 | 72.000 | 72.000 | 72.000 | 72.000 | 50.784 | 0 |
| 2023-06-05 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 2,920 |
| 2023-06-02 | 72.000 | 73.500 | 70.500 | 73.500 | 51.842 | 10,029 |
| 2023-06-01 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 6,942 |
| 2023-05-31 | 72.000 | 73.500 | 70.500 | 72.000 | 50.784 | 11,789 |
| 2023-05-30 | 73.500 | 73.500 | 73.500 | 73.500 | 51.842 | 6,363 |
| 2023-05-26 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 1,572 |
| 2023-05-25 | 72.000 | 72.000 | 72.000 | 72.000 | 50.784 | 0 |
| 2023-05-24 | 72.000 | 72.000 | 72.000 | 72.000 | 50.784 | 0 |
| 2023-05-23 | 72.000 | 72.000 | 70.000 | 72.000 | 50.784 | 15,370 |
| 2023-05-22 | 73.500 | 73.500 | 73.500 | 73.500 | 51.842 | 550 |
| 2023-05-19 | 72.000 | 73.500 | 70.500 | 72.000 | 50.784 | 98 |
| 2023-05-18 | 72.000 | 72.000 | 70.000 | 72.000 | 50.784 | 4,258 |
| 2023-05-17 | 72.000 | 72.000 | 72.000 | 72.000 | 50.784 | 0 |
| 2023-05-16 | 72.000 | 72.000 | 70.500 | 72.000 | 50.784 | 30,312 |
| 2023-05-15 | 72.000 | 72.000 | 72.000 | 72.000 | 50.784 | 0 |
| 2023-05-12 | 72.000 | 73.500 | 70.500 | 72.000 | 50.784 | 11,193 |
| 2023-05-11 | 72.000 | 72.000 | 72.000 | 72.000 | 50.784 | 0 |
| 2023-05-10 | 72.000 | 72.000 | 72.000 | 72.000 | 50.784 | 0 |
| 2023-05-09 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 4,727 |
| 2023-05-05 | 72.000 | 72.000 | 72.000 | 72.000 | 50.784 | 0 |
| 2023-05-04 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 45 |
| 2023-05-03 | 73.500 | 73.500 | 73.500 | 73.500 | 51.842 | 206 |
| 2023-05-02 | 72.000 | 72.000 | 70.500 | 72.000 | 50.784 | 13,261 |
| 2023-04-28 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 1,500 |
| 2023-04-27 | 72.000 | 73.500 | 70.500 | 72.000 | 50.784 | 3,632 |
| 2023-04-26 | 72.000 | 73.500 | 70.500 | 72.000 | 50.784 | 391 |
| 2023-04-25 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 2,699 |
| 2023-04-24 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 4,851 |
| 2023-04-21 | 72.000 | 73.500 | 72.000 | 72.000 | 50.784 | 11,330 |
| 2023-04-20 | 72.000 | 73.250 | 72.000 | 72.000 | 50.784 | 160 |
| 2023-04-19 | 75.000 | 76.500 | 73.500 | 75.000 | 50.079 | 13,959 |
| 2023-04-18 | 75.500 | 77.000 | 71.000 | 75.000 | 50.079 | 19,063 |
| 2023-04-17 | 75.500 | 77.000 | 75.500 | 75.500 | 50.412 | 2,577 |
| 2023-04-14 | 75.500 | 75.500 | 74.000 | 75.500 | 50.412 | 12,204 |
| 2023-04-13 | 75.500 | 77.000 | 75.500 | 75.500 | 50.412 | 10 |
| 2023-04-12 | 75.000 | 77.000 | 74.000 | 75.500 | 50.412 | 42,593 |
| 2023-04-11 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-04-06 | 75.000 | 76.500 | 72.500 | 75.000 | 50.079 | 176 |
| 2023-04-05 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 1 |
| 2023-04-04 | 72.500 | 72.500 | 72.500 | 72.500 | 48.409 | 120 |
| 2023-04-03 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 21 |
| 2023-03-31 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-30 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-29 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-28 | 75.000 | 75.460 | 74.960 | 75.000 | 50.079 | 816,835 |
| 2023-03-27 | 75.000 | 76.500 | 73.500 | 75.000 | 50.079 | 14,599 |
| 2023-03-24 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 149 |
| 2023-03-23 | 75.000 | 75.000 | 73.500 | 75.000 | 50.079 | 2,219 |
| 2023-03-22 | 75.000 | 75.000 | 73.500 | 75.000 | 50.079 | 534 |
| 2023-03-21 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-20 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 6,490 |
| 2023-03-17 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-16 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-15 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-14 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-13 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-10 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-09 | 75.000 | 75.000 | 73.500 | 75.000 | 50.079 | 16,776 |
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.