Foresight Enterprise VCT Plc (LON:FTF)
London · Delayed Price · Currency is GBP · Price in GBX 44.20
-2.20 (-4.98%)
Aug 22, 2025, 4:35 PM BST
Foresight Enterprise VCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 42.00 | 44.20 | 42.00 | 44.20 | 44.20 | - | 774 |
| Aug 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 20, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 15, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 12, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 8, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 4, 2025 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | - | 912 |
| Aug 1, 2025 | 42.50 | 44.20 | 42.50 | 44.20 | 44.20 | - | 1,141 |
| Jul 31, 2025 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | - | 879 |
| Jul 30, 2025 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | - | 718 |
| Jul 29, 2025 | 40.00 | 44.20 | 40.00 | 44.20 | 44.20 | - | 2,527 |
| Jul 28, 2025 | 45.40 | 45.40 | 44.20 | 44.20 | 44.20 | - | 4,000 |
| Jul 25, 2025 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | - | 399 |
| Jul 24, 2025 | 40.00 | 44.20 | 40.00 | 44.20 | 44.20 | -3.07% | 73,886 |
| Jul 23, 2025 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 3.64% | 978 |
| Jul 22, 2025 | 46.80 | 46.80 | 44.00 | 44.00 | 44.00 | -3.51% | 6,242 |
| Jul 21, 2025 | 46.80 | 46.80 | 45.60 | 45.60 | 45.60 | - | 8,493 |
| Jul 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 4,666 |
| Jul 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 2,752 |
| Jul 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1,795 |
| Jul 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1,317 |
| Jul 14, 2025 | 44.40 | 45.60 | 44.40 | 45.60 | 45.60 | - | 839 |
| Jul 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 27,300 |
| Jul 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 40,531 |
| Jul 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 47,146 |
| Jul 8, 2025 | 44.88 | 45.60 | 44.88 | 45.60 | 45.60 | - | 53,762 |
| Jul 7, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 27,001 |
| Jul 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 13,621 |
| Jul 3, 2025 | 44.40 | 45.60 | 44.40 | 45.60 | 45.60 | -6.56% | 241 |
| Jul 2, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.00 | - | 769 |
| Jul 1, 2025 | 47.68 | 48.80 | 47.68 | 48.80 | 46.00 | - | 1,297 |
| Jun 30, 2025 | 47.68 | 48.80 | 47.68 | 48.80 | 46.00 | - | 1,681,700 |
| Jun 27, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.00 | - | 841,587 |
| Jun 26, 2025 | 47.60 | 48.80 | 47.60 | 48.80 | 46.00 | - | 1,475 |
| Jun 25, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.00 | - | 3,130 |
| Jun 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.00 | - | 3,957 |
| Jun 23, 2025 | 47.60 | 48.80 | 47.60 | 48.80 | 46.00 | - | 4,785 |
| Jun 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.00 | - | 2,816 |
| Jun 19, 2025 | 47.60 | 48.80 | 47.60 | 48.80 | 46.00 | - | 847 |
| Jun 18, 2025 | 47.60 | 48.80 | 47.60 | 48.80 | 46.00 | - | 1,007 |
| Jun 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.00 | - | - |
| Jun 16, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 46.00 | - | - |