Gresham House Income & Growth VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 75.000 | 75.000 | 73.500 | 75.000 | 50.079 | 5,000 |
| 2023-03-07 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-03-06 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 3 |
| 2023-03-03 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 5 |
| 2023-03-02 | 75.000 | 75.000 | 73.500 | 75.000 | 50.079 | 946,840 |
| 2023-03-01 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-02-28 | 75.000 | 76.500 | 73.500 | 75.000 | 50.079 | 14,864 |
| 2023-02-27 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-02-24 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 1 |
| 2023-02-23 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 1,889 |
| 2023-02-22 | 75.000 | 75.000 | 73.500 | 75.000 | 50.079 | 12,427 |
| 2023-02-21 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-02-20 | 75.000 | 75.000 | 73.500 | 75.000 | 50.079 | 513 |
| 2023-02-17 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 653 |
| 2023-02-16 | 75.000 | 76.500 | 73.500 | 75.000 | 50.079 | 5,156 |
| 2023-02-15 | 75.000 | 75.000 | 73.500 | 75.000 | 50.079 | 2,492 |
| 2023-02-14 | 75.000 | 76.500 | 75.000 | 75.000 | 50.079 | 3,000 |
| 2023-02-13 | 74.500 | 76.000 | 74.500 | 75.000 | 50.079 | 12,940 |
| 2023-02-10 | 74.500 | 76.000 | 72.500 | 74.500 | 49.745 | 12,497 |
| 2023-02-09 | 74.500 | 74.500 | 72.500 | 74.500 | 49.745 | 11,338 |
| 2023-02-08 | 74.500 | 74.500 | 74.500 | 74.500 | 49.745 | 0 |
| 2023-02-07 | 74.500 | 74.500 | 74.500 | 74.500 | 49.745 | 0 |
| 2023-02-06 | 74.500 | 76.000 | 74.500 | 74.500 | 49.745 | 1,000 |
| 2023-02-03 | 74.500 | 76.000 | 74.500 | 74.500 | 49.745 | 17,369 |
| 2023-02-02 | 74.500 | 74.500 | 74.500 | 74.500 | 49.745 | 0 |
| 2023-02-01 | 74.500 | 74.500 | 74.500 | 74.500 | 49.745 | 0 |
| 2023-01-31 | 74.500 | 74.500 | 71.500 | 74.500 | 49.745 | 12,129 |
| 2023-01-30 | 74.500 | 74.500 | 73.000 | 74.500 | 49.745 | 70 |
| 2023-01-27 | 74.500 | 74.500 | 73.000 | 74.500 | 49.745 | 18 |
| 2023-01-26 | 74.500 | 76.000 | 74.500 | 74.500 | 49.745 | 18 |
| 2023-01-25 | 74.500 | 75.000 | 73.000 | 74.500 | 49.745 | 2,736 |
| 2023-01-24 | 75.000 | 76.000 | 71.000 | 74.500 | 49.745 | 7,491 |
| 2023-01-23 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-01-20 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-01-19 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-01-18 | 75.000 | 75.000 | 75.000 | 75.000 | 50.079 | 0 |
| 2023-01-17 | 75.000 | 76.500 | 72.500 | 75.000 | 50.079 | 8,494 |
| 2023-01-16 | 75.500 | 76.500 | 73.000 | 75.000 | 50.079 | 9,098 |
| 2023-01-13 | 75.500 | 75.500 | 74.000 | 75.500 | 50.412 | 58 |
| 2023-01-12 | 75.500 | 77.000 | 75.500 | 75.500 | 50.412 | 70 |
| 2023-01-11 | 76.000 | 77.000 | 75.500 | 75.500 | 50.412 | 33,796 |
| 2023-01-10 | 76.000 | 77.500 | 74.500 | 76.000 | 50.746 | 2,372,003 |
| 2023-01-09 | 76.000 | 77.500 | 76.000 | 76.000 | 50.746 | 948 |
| 2023-01-06 | 76.000 | 77.500 | 74.500 | 76.000 | 50.746 | 3,913 |
| 2023-01-05 | 76.000 | 76.000 | 74.500 | 76.000 | 50.746 | 1,842 |
| 2023-01-04 | 76.000 | 77.500 | 74.500 | 76.000 | 50.746 | 24,980 |
| 2023-01-03 | 76.000 | 77.500 | 74.500 | 76.000 | 50.746 | 5 |
| 2022-12-30 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-29 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-28 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-23 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-22 | 76.000 | 77.500 | 76.000 | 76.000 | 50.746 | 180 |
| 2022-12-21 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-20 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-19 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-16 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-15 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-14 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 0 |
| 2022-12-13 | 76.000 | 77.500 | 74.500 | 76.000 | 50.746 | 3,754 |
| 2022-12-12 | 76.000 | 76.000 | 76.000 | 76.000 | 50.746 | 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.