Gresham House Income & Growth VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	90.500	90.500	90.500	90.500	55.052	0
2022-03-22	90.500	90.500	89.000	90.500	55.052	4,547
2022-03-21	90.500	92.000	89.000	90.500	55.052	23,338
2022-03-18	90.500	90.500	90.500	90.500	55.052	0
2022-03-17	90.500	90.500	90.500	90.500	55.052	0
2022-03-16	90.500	90.500	90.500	90.500	55.052	0
2022-03-15	90.500	90.500	89.000	90.500	55.052	21,218
2022-03-14	90.500	90.500	90.500	90.500	55.052	0
2022-03-11	90.500	90.500	89.610	90.500	55.052	14,303
2022-03-10	90.500	90.500	89.610	90.500	55.052	1,747
2022-03-09	90.500	95.000	89.000	90.500	55.052	25,086
2022-03-08	90.500	90.500	90.500	90.500	55.052	0
2022-03-07	90.500	94.000	90.500	90.500	55.052	100,032
2022-03-04	95.000	95.000	91.750	95.000	57.789	54,288
2022-03-03	98.000	98.000	95.500	98.000	59.614	1,128
2022-03-02	98.000	99.250	98.000	98.000	59.614	1,022
2022-03-01	98.000	99.250	98.000	98.000	59.614	14
2022-02-28	98.000	99.500	96.500	98.000	59.614	21,692
2022-02-25	93.500	98.000	93.500	98.000	59.614	44,343
2022-02-24	92.000	93.500	92.000	92.000	55.964	1,064
2022-02-23	92.000	93.500	92.000	92.000	55.964	20,000
2022-02-22	92.000	92.000	92.000	92.000	55.964	0
2022-02-21	92.000	92.000	92.000	92.000	55.964	0
2022-02-18	92.000	93.500	90.500	92.000	55.964	9,026
2022-02-17	92.000	92.000	92.000	92.000	55.964	0
2022-02-16	92.000	92.000	90.500	92.000	55.964	22,665
2022-02-15	92.000	92.000	90.500	92.000	55.964	15,249
2022-02-14	92.000	92.000	92.000	92.000	55.964	0
2022-02-11	92.000	92.000	90.500	92.000	55.964	10,826
2022-02-10	92.000	92.000	90.500	92.000	55.964	800
2022-02-09	92.000	92.000	92.000	92.000	55.964	0
2022-02-08	92.000	93.500	90.000	90.000	54.747	3,920
2022-02-07	92.000	92.000	92.000	92.000	55.964	0
2022-02-04	92.000	92.000	92.000	92.000	55.964	0
2022-02-03	92.000	93.500	90.500	93.500	56.876	7,598
2022-02-02	92.000	93.500	90.500	92.000	55.964	1,472
2022-02-01	92.000	93.500	92.000	92.000	55.964	10
2022-01-31	92.000	93.500	92.000	92.000	55.964	10,440
2022-01-28	92.000	93.500	92.000	92.000	55.964	446
2022-01-27	92.000	93.500	92.000	92.000	55.964	4,471
2022-01-26	92.000	93.500	90.500	92.000	55.964	2,282
2022-01-25	92.000	92.000	90.500	92.000	55.964	3,342
2022-01-24	92.000	93.500	90.500	92.000	55.964	36,961
2022-01-21	92.000	93.500	90.000	92.000	55.964	64,967
2022-01-20	92.000	93.500	90.500	92.000	55.964	19,983
2022-01-19	92.000	92.000	90.500	92.000	55.964	11,367
2022-01-18	92.000	92.000	90.500	92.000	55.964	8,790
2022-01-17	92.000	92.000	91.000	92.000	55.964	20,125
2022-01-14	92.500	95.000	92.000	93.500	56.876	21,532
2022-01-13	92.500	94.000	92.500	92.500	56.268	1,717
2022-01-12	92.500	94.000	91.000	92.000	55.964	4,307
2022-01-11	92.000	94.000	91.000	92.500	56.268	20,644
2022-01-10	92.000	92.000	92.000	92.000	55.964	284
2022-01-07	92.000	93.500	90.500	92.000	55.964	7,748
2022-01-06	92.000	92.000	92.000	92.000	55.964	0
2022-01-05	92.000	92.000	90.500	92.000	55.964	180
2022-01-04	92.000	93.500	92.000	92.000	55.964	13,825
2021-12-31	92.000	92.000	91.130	92.000	55.964	619,021
2021-12-30	93.500	93.500	93.500	93.500	56.876	960
2021-12-29	92.000	93.500	91.000	92.000	55.964	11,716

← NewerPage 20 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.