British Smaller Companies VCT plc (LON:BSV)
London · Delayed Price · Currency is GBP · Price in GBX 74.77
+0.27 (0.36%)
Mar 27, 2026, 2:34 PM GMT
LON:BSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.50 | 75.27 | 74.77 | 74.50 | 74.50 | - | 4,122,321 |
| Mar 26, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | - | 8 |
| Mar 25, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 1,947 |
| Mar 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 16, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | - | 6 |
| Mar 13, 2026 | 73.00 | 76.00 | 73.00 | 74.50 | 74.50 | - | 12 |
| Mar 12, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 11, 2026 | 76.00 | 76.00 | 76.00 | 74.50 | 74.50 | -1.97% | 5 |
| Mar 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | 1,049 |
| Mar 9, 2026 | 76.00 | 76.00 | 76.00 | 74.50 | 74.50 | - | 4 |
| Mar 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 3, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 2, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | -1.97% | 8 |
| Feb 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | 2 |
| Feb 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 25, 2026 | 76.00 | 76.00 | 76.00 | 74.50 | 74.50 | 6.43% | 1,315 |
| Feb 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -6.04% | 24,937 |
| Feb 23, 2026 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | - | 3,889 |
| Feb 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 19, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | - | 13,157 |
| Feb 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 17, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | - | 2 |
| Feb 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 13, 2026 | 76.00 | 76.00 | 76.00 | 74.50 | 74.50 | - | 6,539 |
| Feb 12, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 10, 2026 | 76.00 | 76.00 | 73.00 | 74.50 | 74.50 | - | 7 |
| Feb 9, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 24 |
| Feb 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 4, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 3, 2026 | 76.00 | 76.00 | 76.00 | 74.50 | 74.50 | - | 5 |
| Feb 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 29, 2026 | 77.50 | 77.50 | 77.50 | 74.50 | 74.50 | - | 41 |
| Jan 28, 2026 | 76.00 | 76.00 | 73.00 | 74.50 | 74.50 | - | 15 |
| Jan 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 23, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 3 |
| Jan 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jan 19, 2026 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | - | 5,526 |