Gresham House Income & Growth VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 92.000 | 92.000 | 92.000 | 92.000 | 55.964 | 0 |
| 2021-12-23 | 92.000 | 92.000 | 92.000 | 92.000 | 55.964 | 0 |
| 2021-12-22 | 92.000 | 92.000 | 92.000 | 92.000 | 55.964 | 0 |
| 2021-12-21 | 92.000 | 93.500 | 90.500 | 92.000 | 55.964 | 13,479 |
| 2021-12-20 | 89.500 | 89.500 | 89.500 | 89.500 | 54.443 | 0 |
| 2021-12-17 | 89.500 | 89.500 | 89.500 | 89.500 | 54.443 | 0 |
| 2021-12-16 | 89.500 | 91.000 | 89.500 | 89.500 | 54.443 | 4,756 |
| 2021-12-15 | 89.500 | 90.500 | 89.500 | 89.500 | 54.443 | 400 |
| 2021-12-14 | 89.500 | 91.000 | 88.000 | 89.500 | 54.443 | 12,537 |
| 2021-12-13 | 89.500 | 89.500 | 89.500 | 89.500 | 54.443 | 0 |
| 2021-12-10 | 89.500 | 89.500 | 89.500 | 89.500 | 54.443 | 0 |
| 2021-12-09 | 90.000 | 93.000 | 90.000 | 90.000 | 54.747 | 106 |
| 2021-12-08 | 94.500 | 96.000 | 92.000 | 94.000 | 54.747 | 21,058 |
| 2021-12-07 | 94.000 | 96.000 | 92.500 | 94.500 | 55.039 | 12,425 |
| 2021-12-06 | 94.000 | 95.500 | 94.000 | 94.000 | 54.747 | 10,420 |
| 2021-12-03 | 94.000 | 94.000 | 94.000 | 94.000 | 54.747 | 1,625 |
| 2021-12-02 | 94.000 | 95.500 | 94.000 | 94.000 | 54.747 | 3,000 |
| 2021-12-01 | 93.500 | 93.500 | 93.500 | 93.500 | 54.456 | 0 |
| 2021-11-30 | 93.500 | 95.000 | 92.000 | 93.500 | 54.456 | 5,436 |
| 2021-11-29 | 93.500 | 93.500 | 93.500 | 93.500 | 54.456 | 0 |
| 2021-11-26 | 93.500 | 95.000 | 93.500 | 93.500 | 54.456 | 513 |
| 2021-11-25 | 93.500 | 93.500 | 92.000 | 93.500 | 54.456 | 23,882 |
| 2021-11-24 | 93.500 | 93.500 | 92.000 | 93.500 | 54.456 | 600 |
| 2021-11-23 | 93.500 | 95.000 | 93.500 | 93.500 | 54.456 | 24,687 |
| 2021-11-22 | 93.000 | 94.500 | 93.000 | 93.000 | 54.165 | 87,376 |
| 2021-11-19 | 93.000 | 94.500 | 91.500 | 93.000 | 54.165 | 2,425 |
| 2021-11-18 | 93.000 | 94.500 | 93.000 | 93.000 | 54.165 | 3,386 |
| 2021-11-17 | 93.000 | 93.000 | 93.000 | 93.000 | 54.165 | 0 |
| 2021-11-16 | 93.000 | 94.500 | 91.500 | 93.000 | 54.165 | 2,602 |
| 2021-11-15 | 93.000 | 93.000 | 91.500 | 93.000 | 54.165 | 4,022 |
| 2021-11-12 | 93.000 | 93.000 | 93.000 | 93.000 | 54.165 | 0 |
| 2021-11-11 | 93.000 | 93.000 | 93.000 | 93.000 | 54.165 | 0 |
| 2021-11-10 | 93.000 | 93.000 | 91.500 | 93.000 | 54.165 | 5,220 |
| 2021-11-09 | 92.500 | 93.000 | 91.500 | 93.000 | 54.165 | 8,270 |
| 2021-11-08 | 92.500 | 92.500 | 91.000 | 92.500 | 53.874 | 8,844 |
| 2021-11-05 | 92.500 | 93.500 | 91.000 | 92.500 | 53.874 | 12,962 |
| 2021-11-04 | 92.500 | 93.500 | 92.500 | 92.500 | 53.874 | 11 |
| 2021-11-03 | 92.500 | 92.500 | 92.500 | 92.500 | 53.874 | 0 |
| 2021-11-02 | 92.500 | 93.500 | 92.500 | 92.500 | 53.874 | 1,117 |
| 2021-11-01 | 92.500 | 93.500 | 91.000 | 92.500 | 53.874 | 5,693 |
| 2021-10-29 | 92.500 | 93.500 | 91.000 | 92.500 | 53.874 | 7,732 |
| 2021-10-28 | 92.500 | 92.500 | 91.000 | 92.500 | 53.874 | 1,618 |
| 2021-10-27 | 92.500 | 93.500 | 92.500 | 92.500 | 53.874 | 5,347 |
| 2021-10-26 | 92.500 | 93.500 | 92.500 | 92.500 | 53.874 | 4,000 |
| 2021-10-25 | 92.500 | 93.500 | 92.500 | 92.500 | 53.874 | 6,003 |
| 2021-10-22 | 92.500 | 92.500 | 91.000 | 92.500 | 53.874 | 86,052 |
| 2021-10-21 | 93.000 | 93.000 | 93.000 | 93.000 | 54.165 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
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.