Proven Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	73.000	73.000	73.000	73.000	55.372	0
2022-04-07	73.000	73.000	71.000	73.000	55.372	25,000
2022-04-06	73.000	73.000	73.000	73.000	55.372	0
2022-04-05	73.000	73.000	72.000	73.000	55.372	44,328
2022-04-04	74.000	75.500	74.000	74.000	56.131	18,663
2022-04-01	73.500	73.500	73.500	73.500	55.751	0
2022-03-31	73.500	73.500	73.500	73.500	55.751	0
2022-03-30	73.500	73.500	73.500	73.500	55.751	0
2022-03-29	73.500	73.500	73.500	73.500	55.751	0
2022-03-28	73.500	73.500	73.500	73.500	55.751	0
2022-03-25	73.500	73.500	73.500	73.500	55.751	0
2022-03-24	73.500	73.500	73.500	73.500	55.751	0
2022-03-23	73.500	73.500	73.500	73.500	55.751	0
2022-03-22	73.500	73.500	73.500	73.500	55.751	0
2022-03-21	73.500	73.500	73.500	73.500	55.751	0
2022-03-18	73.500	73.500	73.500	73.500	55.751	0
2022-03-17	73.500	73.500	73.500	73.500	55.751	0
2022-03-16	73.500	73.500	73.500	73.500	55.751	0
2022-03-15	73.500	73.500	73.500	73.500	55.751	0
2022-03-14	73.500	73.500	73.500	73.500	55.751	0
2022-03-11	73.500	73.500	73.500	73.500	55.751	0
2022-03-10	73.500	73.500	73.500	73.500	55.751	0
2022-03-09	73.500	73.500	73.500	73.500	55.751	0
2022-03-08	73.500	73.500	73.500	73.500	55.751	0
2022-03-07	73.500	73.500	73.500	73.500	55.751	0
2022-03-04	73.500	73.500	73.500	73.500	55.751	0
2022-03-03	73.500	73.500	73.500	73.500	55.751	0
2022-03-02	73.500	73.500	73.500	73.500	55.751	0
2022-03-01	73.500	73.500	73.500	73.500	55.751	0
2022-02-28	73.500	73.500	72.650	73.500	55.751	1,813,038
2022-02-25	73.500	73.500	73.500	73.500	55.751	0
2022-02-24	73.500	73.500	73.500	73.500	55.751	0
2022-02-23	73.500	73.500	73.500	73.500	55.751	0
2022-02-22	73.500	73.500	73.500	73.500	55.751	0
2022-02-21	73.500	73.500	73.500	73.500	55.751	0
2022-02-18	73.500	73.500	73.500	73.500	55.751	0
2022-02-17	73.500	73.500	73.500	73.500	55.751	0
2022-02-16	73.500	73.500	72.500	73.500	55.751	9,627
2022-02-15	73.500	73.500	72.500	73.500	55.751	2,713
2022-02-14	73.500	73.500	72.500	73.500	55.751	1,400
2022-02-11	73.500	73.500	73.500	73.500	55.751	0
2022-02-10	71.000	71.000	71.000	71.000	53.855	0
2022-02-09	71.000	71.000	70.000	71.000	53.855	4,600
2022-02-08	71.000	71.000	69.500	71.000	53.855	10,719
2022-02-07	71.000	71.000	71.000	71.000	53.855	0
2022-02-04	71.000	71.000	70.000	71.000	53.855	4,514
2022-02-03	71.000	71.000	69.000	71.000	53.855	14,659
2022-02-02	71.000	71.000	69.000	71.000	53.855	29,246
2022-02-01	71.000	71.000	71.000	71.000	53.855	0
2022-01-31	71.000	71.000	70.000	71.000	53.855	1,133
2022-01-28	71.000	71.000	69.000	71.000	53.855	4,937
2022-01-27	71.000	71.000	69.000	71.000	53.855	12,681
2022-01-26	71.000	71.000	69.500	71.000	53.855	9,535
2022-01-25	71.500	71.500	71.500	71.500	54.234	0
2022-01-24	71.500	71.500	71.500	71.500	54.234	0
2022-01-21	71.500	71.500	71.500	71.500	54.234	0
2022-01-20	70.500	70.500	70.500	70.500	53.476	0
2022-01-19	70.500	70.500	70.500	70.500	53.476	0
2022-01-18	70.500	70.500	70.500	70.500	53.476	0
2022-01-17	70.500	71.299	70.500	70.500	53.476	981

← NewerPage 20 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0160 GBP
2026-01-08	0.0150 GBP
2025-07-17	0.0175 GBP
2024-12-19	0.0150 GBP
2024-07-18	0.0175 GBP
2023-11-16	0.0150 GBP
2023-07-06	0.0200 GBP
2022-11-10	0.0175 GBP
2022-07-14	0.0375 GBP
2021-11-18	0.0150 GBP
2021-07-08	0.0200 GBP
2020-11-12	0.0150 GBP
2020-08-06	0.0200 GBP
2019-11-14	0.0200 GBP
2019-06-20	0.0250 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.