Foresight VCT Plc (LON:FTV)
London · Delayed Price · Currency is GBP · Price in GBX 62.50
-2.50 (-3.85%)
Sep 5, 2025, 4:22 PM BST
Foresight VCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.00 | 65.00 | 62.50 | 62.50 | 62.50 | -3.85% | 67,100 |
| Sep 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 67,100 |
| Sep 3, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | - | 67,100 |
| Sep 2, 2025 | 65.00 | 66.50 | 63.50 | 65.00 | 65.00 | - | 67,100 |
| Sep 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 28, 2025 | 64.00 | 66.50 | 64.00 | 65.00 | 65.00 | - | 67,100 |
| Aug 27, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - | 67,100 |
| Aug 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 18, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 1,100 |
| Aug 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 14, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | - | 427 |
| Aug 13, 2025 | 66.50 | 66.50 | 63.50 | 65.00 | 65.00 | - | 427 |
| Aug 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 7, 2025 | 66.50 | 66.50 | 63.50 | 65.00 | 65.00 | - | 427 |
| Aug 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 5, 2025 | 66.50 | 66.50 | 63.50 | 65.00 | 65.00 | -2.26% | 427 |
| Aug 4, 2025 | 66.50 | 66.50 | 63.50 | 66.50 | 66.50 | 2.31% | 427 |
| Aug 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 31, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 25, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | - | 7 |
| Jul 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 22, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | - | 12 |
| Jul 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 18, 2025 | 66.50 | 66.50 | 63.50 | 65.00 | 65.00 | -1.52% | 79 |
| Jul 17, 2025 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | 1.54% | 6,162 |
| Jul 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 7, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 1,940 |
| Jul 4, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 2,182 |
| Jul 3, 2025 | 66.50 | 66.50 | 63.50 | 65.00 | 65.00 | - | 985 |
| Jul 2, 2025 | 66.00 | 66.50 | 63.50 | 65.00 | 65.00 | - | 2,867 |
| Jul 1, 2025 | 65.50 | 66.50 | 65.00 | 65.00 | 65.00 | - | 1,502 |
| Jun 30, 2025 | 64.25 | 65.00 | 64.00 | 65.00 | 65.00 | - | 1,631,263 |
| Jun 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |