British Smaller Companies VCT plc (LON:BSV)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
0.00 (2.00%)
Sep 2, 2025, 3:47 PM BST
LON:BSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 75.00 | 76.50 | 73.50 | 76.50 | 76.50 | 2.00% | 976 |
| Sep 1, 2025 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - | 12,793 |
| Aug 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 28, 2025 | 73.50 | 76.20 | 73.50 | 75.00 | 75.00 | - | 26,675 |
| Aug 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 26, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 18, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | - | 16 |
| Aug 15, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Aug 14, 2025 | 76.50 | 76.50 | 73.50 | 73.50 | 73.50 | -2.00% | 12,944 |
| Aug 13, 2025 | 75.00 | 76.50 | 73.50 | 75.00 | 75.00 | - | 14 |
| Aug 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 6, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 5, 2025 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - | 3 |
| Aug 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 31, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | 7 |
| Jul 30, 2025 | 73.00 | 76.50 | 73.00 | 76.50 | 76.50 | 2.00% | 6,258 |
| Jul 29, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | - | 2,120 |
| Jul 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 21, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | - | 51,011 |
| Jul 18, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | - | 28 |
| Jul 17, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 15, 2025 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - | 39,473 |
| Jul 14, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | - | 39,013 |
| Jul 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 3, 2025 | 73.50 | 76.50 | 73.50 | 75.00 | 75.00 | - | 49 |
| Jul 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 1, 2025 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - | 57,004 |
| Jun 30, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 13,006 |
| Jun 27, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 29 |
| Jun 26, 2025 | 73.50 | 76.50 | 73.50 | 75.00 | 75.00 | -1.96% | 2 |
| Jun 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 74.50 | - | - |
| Jun 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 74.50 | - | - |