Gresham House Income & Growth VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 66.000 | 66.000 | 64.500 | 66.000 | 56.159 | 1,894 |
| 2024-11-04 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-11-01 | 66.000 | 67.000 | 64.500 | 66.000 | 56.159 | 55,215 |
| 2024-10-31 | 66.000 | 66.000 | 64.500 | 66.000 | 56.159 | 300 |
| 2024-10-30 | 66.000 | 66.000 | 64.500 | 66.000 | 56.159 | 5,686 |
| 2024-10-29 | 66.000 | 67.500 | 64.500 | 66.000 | 56.159 | 18,001 |
| 2024-10-28 | 66.000 | 67.500 | 64.500 | 64.500 | 54.883 | 10,160 |
| 2024-10-25 | 66.000 | 66.000 | 64.500 | 66.000 | 56.159 | 1,834 |
| 2024-10-24 | 66.000 | 67.500 | 64.500 | 66.000 | 56.159 | 4,284 |
| 2024-10-23 | 66.000 | 66.000 | 64.500 | 66.000 | 56.159 | 233 |
| 2024-10-22 | 66.000 | 67.500 | 64.500 | 66.000 | 56.159 | 9,271 |
| 2024-10-21 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-10-18 | 66.000 | 67.500 | 64.500 | 66.000 | 56.159 | 13,165 |
| 2024-10-17 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-10-16 | 66.000 | 66.000 | 64.500 | 66.000 | 56.159 | 722 |
| 2024-10-15 | 66.000 | 66.000 | 64.500 | 66.000 | 56.159 | 16,214 |
| 2024-10-14 | 66.000 | 67.500 | 66.000 | 66.000 | 56.159 | 21,592 |
| 2024-10-11 | 66.000 | 67.500 | 64.500 | 66.000 | 56.159 | 12 |
| 2024-10-10 | 66.000 | 67.500 | 64.500 | 67.500 | 57.436 | 119 |
| 2024-10-09 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-10-08 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-10-07 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-10-04 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-10-03 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-10-02 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-10-01 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-09-30 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-09-27 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-09-26 | 66.000 | 67.500 | 64.500 | 66.000 | 56.159 | 49 |
| 2024-09-25 | 66.000 | 67.500 | 65.380 | 66.000 | 56.159 | 649,492 |
| 2024-09-24 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-09-23 | 66.000 | 66.000 | 66.000 | 66.000 | 56.159 | 0 |
| 2024-09-20 | 66.000 | 67.500 | 66.000 | 66.000 | 56.159 | 8 |
| 2024-09-19 | 67.500 | 67.500 | 64.500 | 66.000 | 56.159 | 8,021 |
| 2024-09-18 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 1,480 |
| 2024-09-17 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 1,400 |
| 2024-09-16 | 69.000 | 71.000 | 67.500 | 69.000 | 56.159 | 91,218 |
| 2024-09-13 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-09-12 | 69.000 | 70.500 | 67.500 | 69.000 | 56.159 | 13,240 |
| 2024-09-11 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-09-10 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-09-09 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-09-06 | 69.000 | 70.500 | 67.500 | 69.000 | 56.159 | 8,882 |
| 2024-09-05 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-09-04 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 123,149 |
| 2024-09-03 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 4,585 |
| 2024-09-02 | 69.000 | 70.500 | 67.500 | 69.000 | 56.159 | 16,530 |
| 2024-08-30 | 69.000 | 69.000 | 68.230 | 69.000 | 56.159 | 1,376,369 |
| 2024-08-29 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-08-28 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 1,276 |
| 2024-08-27 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-08-23 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-08-22 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 33,034 |
| 2024-08-21 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 17,836 |
| 2024-08-20 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-08-19 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 8,520 |
| 2024-08-16 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-08-15 | 69.000 | 69.000 | 69.000 | 69.000 | 56.159 | 0 |
| 2024-08-14 | 69.000 | 70.500 | 69.000 | 69.000 | 56.159 | 295 |
| 2024-08-13 | 69.000 | 69.000 | 67.500 | 69.000 | 56.159 | 11,367 |
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.