Gresham House Income & Growth VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 62.000 | 63.500 | 60.500 | 62.000 | 54.883 | 499 |
| 2025-04-28 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-04-25 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-04-24 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-04-23 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-04-22 | 62.000 | 63.500 | 60.500 | 63.500 | 56.211 | 2,304 |
| 2025-04-17 | 62.000 | 62.000 | 60.500 | 62.000 | 54.883 | 7,375 |
| 2025-04-16 | 62.000 | 62.000 | 60.500 | 62.000 | 54.883 | 4,100 |
| 2025-04-15 | 62.000 | 63.500 | 60.500 | 62.000 | 54.883 | 10,188 |
| 2025-04-14 | 62.000 | 63.500 | 62.000 | 62.000 | 54.883 | 1,154 |
| 2025-04-11 | 62.000 | 63.500 | 60.500 | 60.500 | 53.555 | 676 |
| 2025-04-10 | 62.000 | 62.000 | 59.500 | 62.000 | 54.883 | 3 |
| 2025-04-09 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-04-08 | 62.000 | 62.000 | 60.500 | 62.000 | 54.883 | 554 |
| 2025-04-07 | 62.000 | 62.000 | 59.500 | 62.000 | 54.883 | 37 |
| 2025-04-04 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-04-03 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-04-02 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-04-01 | 62.000 | 63.500 | 60.500 | 62.000 | 54.883 | 124 |
| 2025-03-31 | 62.000 | 62.000 | 61.210 | 62.000 | 54.883 | 1,379,681 |
| 2025-03-28 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-03-27 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-03-26 | 62.000 | 63.500 | 59.500 | 62.000 | 54.883 | 3,385 |
| 2025-03-25 | 62.000 | 62.000 | 60.500 | 62.000 | 54.883 | 21,096 |
| 2025-03-24 | 62.000 | 63.500 | 62.000 | 62.000 | 54.883 | 755 |
| 2025-03-21 | 62.000 | 63.500 | 60.500 | 62.000 | 54.883 | 44,398 |
| 2025-03-20 | 62.000 | 62.000 | 60.500 | 62.000 | 54.883 | 19,182 |
| 2025-03-19 | 62.000 | 65.000 | 60.500 | 65.000 | 57.539 | 6,223 |
| 2025-03-18 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-03-17 | 62.000 | 62.000 | 62.000 | 62.000 | 54.883 | 0 |
| 2025-03-14 | 62.000 | 63.500 | 60.500 | 62.000 | 54.883 | 8,768,347 |
| 2025-03-13 | 62.000 | 63.000 | 62.000 | 62.000 | 54.883 | 9,000 |
| 2025-03-12 | 64.500 | 64.500 | 64.500 | 64.500 | 54.883 | 0 |
| 2025-03-11 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 775 |
| 2025-03-10 | 64.500 | 66.000 | 63.000 | 64.500 | 54.883 | 393 |
| 2025-03-07 | 64.500 | 66.000 | 63.000 | 63.000 | 53.607 | 5,358 |
| 2025-03-06 | 64.500 | 66.000 | 63.000 | 63.000 | 53.607 | 39,181 |
| 2025-03-05 | 64.500 | 66.000 | 63.000 | 66.000 | 56.159 | 2,707 |
| 2025-03-04 | 64.500 | 66.000 | 63.000 | 64.500 | 54.883 | 30,851 |
| 2025-03-03 | 64.500 | 66.000 | 63.000 | 66.000 | 56.159 | 22,185 |
| 2025-02-28 | 64.500 | 64.500 | 63.000 | 64.500 | 54.883 | 5,226 |
| 2025-02-27 | 64.500 | 64.500 | 63.000 | 64.500 | 54.883 | 6,728 |
| 2025-02-26 | 64.500 | 64.500 | 64.500 | 64.500 | 54.883 | 0 |
| 2025-02-25 | 64.500 | 64.500 | 64.500 | 64.500 | 54.883 | 0 |
| 2025-02-24 | 64.500 | 64.500 | 64.500 | 64.500 | 54.883 | 0 |
| 2025-02-21 | 64.500 | 66.000 | 64.500 | 64.500 | 54.883 | 4 |
| 2025-02-20 | 64.000 | 65.500 | 64.000 | 64.000 | 54.458 | 41 |
| 2025-02-19 | 64.000 | 64.000 | 64.000 | 64.000 | 54.458 | 0 |
| 2025-02-18 | 64.000 | 65.500 | 64.000 | 64.000 | 54.458 | 7,500 |
| 2025-02-17 | 65.000 | 66.000 | 62.000 | 66.000 | 56.159 | 21,454 |
| 2025-02-14 | 65.000 | 65.000 | 65.000 | 65.000 | 55.309 | 0 |
| 2025-02-13 | 65.000 | 66.500 | 62.000 | 62.000 | 52.756 | 426 |
| 2025-02-12 | 65.000 | 65.000 | 65.000 | 65.000 | 55.309 | 0 |
| 2025-02-11 | 65.000 | 65.000 | 65.000 | 65.000 | 55.309 | 0 |
| 2025-02-10 | 65.000 | 65.000 | 63.500 | 65.000 | 55.309 | 455 |
| 2025-02-07 | 65.000 | 65.000 | 65.000 | 65.000 | 55.309 | 0 |
| 2025-02-06 | 65.000 | 65.000 | 65.000 | 65.000 | 55.309 | 0 |
| 2025-02-05 | 65.000 | 65.000 | 65.000 | 65.000 | 55.309 | 0 |
| 2025-02-04 | 65.000 | 66.500 | 63.500 | 65.000 | 55.309 | 456 |
| 2025-02-03 | 65.000 | 65.000 | 65.000 | 65.000 | 55.309 | 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.