ProVen VCT plc (LON:PVN)
London · Delayed Price · Currency is GBP · Price in GBX 58.50
-1.50 (-2.56%)
Aug 13, 2025, 4:35 PM BST
ProVen VCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 496,540 |
| Aug 11, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 496,540 |
| Aug 8, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 496,540 |
| Aug 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 6, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 496,540 |
| Aug 5, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 4, 2025 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | - | 496,540 |
| Aug 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 30, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 18,462 |
| Jul 29, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 11,668 |
| Jul 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 25, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 21, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 27,072 |
| Jul 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Jul 16, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 57.75 | - | 725 |
| Jul 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jul 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jul 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jul 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jul 9, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jul 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jul 7, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jul 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jul 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jul 2, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 57.75 | - | 20,000 |
| Jul 1, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 27, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 20, 2025 | 59.26 | 59.76 | 59.26 | 59.50 | 57.75 | - | 8,746,466 |
| Jun 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 16, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 13, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 10, 2025 | 57.00 | 59.50 | 57.00 | 59.50 | 57.75 | - | 25,000 |
| Jun 9, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 57.75 | - | 7,565 |
| Jun 6, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 57.75 | - | 10,000 |
| Jun 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |
| Jun 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 57.75 | - | - |