British Smaller Companies VCT plc (LON:BSV)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
-2.50 (-3.36%)
May 22, 2026, 2:00 PM GMT
LON:BSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 74.50 | 72.00 | 72.00 | 74.50 | 74.50 | - | 5,000 |
| May 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 15, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 12, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| May 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 30, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | - | 1 |
| Apr 29, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | - | 4 |
| Apr 28, 2026 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | - | 1 |
| Apr 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 22, 2026 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | - | 13 |
| Apr 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 15, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 10, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 8 |
| Apr 9, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 31, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| 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 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | - | 13 |
| Mar 12, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 11, 2026 | 74.50 | 76.00 | 76.00 | 74.50 | 74.50 | -1.97% | 6 |