Proven Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	70.500	70.500	70.500	70.500	53.476	0
2022-01-13	70.500	70.500	70.500	70.500	53.476	0
2022-01-12	70.500	70.500	69.000	70.500	53.476	7,365
2022-01-11	70.500	70.500	69.000	70.500	53.476	11,508
2022-01-10	70.500	70.500	69.000	70.500	53.476	22,393
2022-01-07	70.500	70.500	70.500	70.500	53.476	0
2022-01-06	70.500	70.500	70.500	70.500	53.476	0
2022-01-05	70.500	70.500	70.500	70.500	53.476	0
2022-01-04	70.500	70.500	70.500	70.500	53.476	0
2021-12-31	70.500	70.500	70.500	70.500	53.476	0
2021-12-30	70.500	70.500	70.500	70.500	53.476	0
2021-12-29	70.500	70.500	70.500	70.500	53.476	0
2021-12-24	70.500	70.500	70.500	70.500	53.476	0
2021-12-23	70.500	70.500	69.500	70.500	53.476	9,212
2021-12-22	70.500	70.500	70.500	70.500	53.476	0
2021-12-21	70.500	70.500	70.500	70.500	53.476	0
2021-12-20	70.500	70.500	69.000	70.500	53.476	18,247
2021-12-17	70.500	70.500	69.990	70.500	53.476	252,469
2021-12-16	70.500	70.500	70.500	70.500	53.476	0
2021-12-15	70.500	70.500	70.500	70.500	53.476	0
2021-12-14	70.500	70.500	69.750	70.500	53.476	4,207
2021-12-13	70.500	70.500	69.000	70.500	53.476	14,335
2021-12-10	70.500	70.500	70.500	70.500	53.476	0
2021-12-09	70.500	70.500	70.500	70.500	53.476	0
2021-12-08	70.500	70.500	70.500	70.500	53.476	0
2021-12-07	70.500	70.500	69.500	70.500	53.476	3,176
2021-12-06	70.500	70.500	69.000	70.500	53.476	15,312
2021-12-03	70.500	70.500	70.500	70.500	53.476	0
2021-12-02	70.500	70.500	70.500	70.500	53.476	0
2021-12-01	70.500	70.500	70.500	70.500	53.476	0
2021-11-30	70.500	70.500	70.500	70.500	53.476	0
2021-11-29	70.500	70.500	70.500	70.500	53.476	0
2021-11-26	70.500	70.500	70.500	70.500	53.476	0
2021-11-25	70.500	70.500	70.500	70.500	53.476	0
2021-11-24	70.500	70.500	70.500	70.500	53.476	0
2021-11-23	70.500	70.500	70.500	70.500	53.476	0
2021-11-22	70.500	70.500	69.500	70.500	53.476	61,850
2021-11-19	70.500	70.500	69.990	70.500	53.476	1,102,590
2021-11-18	70.500	70.500	70.500	70.500	53.476	0
2021-11-17	72.000	72.000	71.000	72.000	53.476	5,136
2021-11-16	72.000	72.000	71.000	72.000	53.476	5,122
2021-11-15	72.000	72.000	72.000	72.000	53.476	0
2021-11-12	72.000	72.794	71.000	72.000	53.476	6,286
2021-11-11	72.000	72.000	71.000	72.000	53.476	28,958
2021-11-10	72.000	72.000	72.000	72.000	53.476	0
2021-11-09	72.000	72.000	72.000	72.000	53.476	0
2021-11-08	72.000	72.000	71.000	72.000	53.476	3,585
2021-11-05	70.000	72.000	69.000	72.000	53.476	9,310
2021-11-04	70.000	70.000	68.500	70.000	51.990	9,773
2021-11-03	70.000	70.000	70.000	70.000	51.990	0
2021-11-02	70.000	70.000	70.000	70.000	51.990	0
2021-11-01	70.000	70.000	68.500	70.000	51.990	27,460
2021-10-29	70.000	70.000	70.000	70.000	51.990	0
2021-10-28	70.000	70.000	70.000	70.000	51.990	0
2021-10-27	70.000	70.000	70.000	70.000	51.990	0
2021-10-26	70.000	70.000	70.000	70.000	51.990	0
2021-10-25	70.000	70.000	70.000	70.000	51.990	0
2021-10-22	70.000	70.000	68.500	70.000	51.990	14,911
2021-10-21	70.000	70.000	70.000	70.000	51.990	0
2021-10-20	70.000	70.000	70.000	70.000	51.990	0

← NewerPage 21 of 21 · 1,260 trading days

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.