Gresham House Income & Growth VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	76.000	76.000	76.000	76.000	50.746	0
2022-12-08	76.000	76.000	76.000	76.000	50.746	0
2022-12-07	76.000	76.000	76.000	76.000	50.746	0
2022-12-06	76.000	76.000	76.000	76.000	50.746	0
2022-12-05	76.000	77.500	76.000	76.000	50.746	169
2022-12-02	76.000	77.500	76.000	76.000	50.746	58
2022-12-01	76.000	77.500	74.500	77.000	51.414	18,415
2022-11-30	76.000	76.000	74.500	76.000	50.746	6,064
2022-11-29	76.000	76.000	76.000	76.000	50.746	0
2022-11-28	76.000	77.500	76.000	76.000	50.746	55,336
2022-11-25	76.000	77.500	76.000	76.000	50.746	1
2022-11-24	76.000	77.500	76.000	76.000	50.746	182
2022-11-23	76.000	76.000	76.000	76.000	50.746	0
2022-11-22	76.000	76.000	76.000	76.000	50.746	0
2022-11-21	76.000	77.500	76.000	76.000	50.746	1
2022-11-18	76.000	77.500	76.000	76.000	50.746	1,337
2022-11-17	76.000	76.000	76.000	76.000	50.746	0
2022-11-16	76.000	76.000	76.000	76.000	50.746	0
2022-11-15	76.000	76.000	76.000	76.000	50.746	0
2022-11-14	76.000	76.000	76.000	76.000	50.746	0
2022-11-11	76.000	76.000	74.500	76.000	50.746	5,045
2022-11-10	76.000	77.500	76.000	76.000	50.746	183
2022-11-09	77.000	77.500	77.000	77.000	51.414	6,609
2022-11-08	76.000	76.000	76.000	76.000	50.746	0
2022-11-07	76.000	77.500	76.000	76.000	50.746	659
2022-11-04	76.000	77.500	76.000	76.000	50.746	505
2022-11-03	76.000	76.000	76.000	76.000	50.746	0
2022-11-02	77.500	77.500	77.500	77.500	51.748	0
2022-11-01	77.500	77.500	77.500	77.500	51.748	0
2022-10-31	77.500	77.500	77.500	77.500	51.748	0
2022-10-28	77.500	77.500	77.500	77.500	51.748	0
2022-10-27	77.500	77.500	77.500	77.500	51.748	0
2022-10-26	77.500	77.500	77.500	77.500	51.748	0
2022-10-25	77.500	77.500	77.500	77.500	51.748	0
2022-10-24	77.500	77.500	77.500	77.500	51.748	0
2022-10-21	77.500	77.500	77.500	77.500	51.748	0
2022-10-20	77.500	77.500	70.000	77.500	51.748	12,000
2022-10-19	77.500	77.500	76.000	77.500	51.748	1,801
2022-10-18	77.500	78.500	76.000	77.500	51.748	191
2022-10-17	77.500	78.500	77.500	77.500	51.748	2
2022-10-14	77.500	77.500	77.500	77.500	51.748	0
2022-10-13	77.500	77.500	77.500	77.500	51.748	0
2022-10-12	77.500	77.500	77.500	77.500	51.748	0
2022-10-11	77.500	77.500	77.500	77.500	51.748	0
2022-10-10	77.500	77.500	77.500	77.500	51.748	0
2022-10-07	77.500	78.640	77.500	77.500	51.748	579,867
2022-10-06	77.500	77.500	77.500	77.500	51.748	0
2022-10-05	77.500	77.500	77.500	77.500	51.748	0
2022-10-04	77.500	78.500	77.500	77.500	51.748	1,000
2022-10-03	77.500	78.500	77.500	77.500	51.748	3
2022-09-30	77.500	77.500	77.500	77.500	51.748	0
2022-09-29	77.500	77.500	77.500	77.500	51.748	0
2022-09-28	77.500	77.500	77.500	77.500	51.748	0
2022-09-27	77.500	78.500	77.500	77.500	51.748	2
2022-09-26	78.500	78.500	74.500	77.500	51.748	13,828
2022-09-23	78.500	78.500	78.140	78.500	52.416	198,869
2022-09-22	78.500	79.500	78.500	78.500	52.416	2,503
2022-09-21	82.500	82.500	82.500	82.500	52.416	0
2022-09-20	82.500	83.500	82.500	82.500	52.416	11,927
2022-09-16	82.500	82.500	82.500	82.500	52.416	0

← NewerPage 17 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.