Shares Magazine
76.50p+0.00 (+0.00%)01 May 2025, 08:49
British Smaller Companies Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 76.50p | 75.00p | 75.00p | 76.50p | 0 |
| Apr 29, 2025 | 76.50p | 75.00p | 75.00p | 76.50p | 9,744 |
| Apr 23, 2025 | 76.50p | 78.00p | 75.00p | 76.50p | 6,384 |
| Apr 10, 2025 | 76.50p | 75.00p | 75.00p | 76.50p | 178 |
| Apr 3, 2025 | 76.50p | 75.00p | 75.00p | 76.50p | 1 |
| Mar 27, 2025 | 76.50p | 75.00p | 75.00p | 76.50p | 1 |
| Mar 26, 2025 | 76.50p | 76.24p | 76.24p | 76.50p | 763,823 |
| Mar 21, 2025 | 76.50p | 78.00p | 75.00p | 76.50p | 12,833 |
| Mar 18, 2025 | 75.00p | 75.00p | 74.00p | 76.50p | 5,930 |
| Feb 4, 2025 | 75.00p | 76.50p | 76.50p | 75.00p | 513 |
| Jan 29, 2025 | 75.00p | 76.50p | 73.00p | 75.00p | 9,800 |
| Jan 21, 2025 | 75.00p | 73.50p | 73.50p | 75.00p | 10 |
| Jan 20, 2025 | 75.00p | 73.50p | 73.50p | 75.00p | 1 |
| Dec 24, 2024 | 75.00p | 76.50p | 76.50p | 75.00p | 2,035 |
| Dec 16, 2024 | 76.00p | 75.81p | 75.81p | 76.00p | 693,471 |
| Dec 13, 2024 | 76.00p | 77.50p | 77.50p | 76.00p | 5,000 |
| Dec 12, 2024 | 76.00p | 74.50p | 74.50p | 76.00p | 7,894 |
| Dec 9, 2024 | 76.00p | 74.50p | 74.50p | 76.00p | 12,769 |
| Dec 5, 2024 | 76.00p | 74.50p | 74.50p | 76.00p | 5,061 |
| Dec 4, 2024 | 76.00p | 74.50p | 74.50p | 76.00p | 15,788 |
| Dec 3, 2024 | 76.00p | 74.50p | 74.50p | 76.00p | 3,481 |
| Dec 2, 2024 | 75.50p | 74.50p | 74.50p | 76.00p | 25,111 |
| Nov 29, 2024 | 75.50p | 74.00p | 74.00p | 75.50p | 19,230 |
| Nov 26, 2024 | 75.50p | 74.00p | 74.00p | 75.50p | 13,166 |
| Nov 4, 2024 | 77.50p | 76.00p | 76.00p | 77.50p | 36,052 |
| Nov 1, 2024 | 77.50p | 76.00p | 76.00p | 77.50p | 23,475 |
| Oct 30, 2024 | 77.50p | 79.00p | 79.00p | 77.50p | 12,587 |
| Oct 29, 2024 | 77.50p | 76.00p | 76.00p | 77.50p | 18 |
| Oct 28, 2024 | 78.00p | 75.50p | 75.50p | 77.50p | 20,000 |
| Oct 25, 2024 | 78.00p | 79.50p | 79.50p | 78.00p | 2,509 |
| Oct 7, 2024 | 78.00p | 77.43p | 77.43p | 78.00p | 11,841 |
| Sep 26, 2024 | 78.00p | 77.43p | 77.43p | 78.00p | 611,694 |
| Sep 16, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 24,011 |
| Sep 12, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 3,947 |
| Sep 10, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 8,588 |
| Sep 9, 2024 | 78.50p | 76.50p | 76.50p | 78.00p | 37,192 |
| Sep 6, 2024 | 79.50p | 78.00p | 78.00p | 79.50p | 11,006 |
| Sep 5, 2024 | 79.50p | 78.00p | 78.00p | 79.50p | 21,404 |
| Sep 2, 2024 | 79.50p | 78.00p | 78.00p | 79.50p | 5,000 |
| Aug 30, 2024 | 79.50p | 78.00p | 78.00p | 79.50p | 23,682 |
| Aug 28, 2024 | 79.50p | 78.00p | 78.00p | 79.50p | 10 |
| Aug 23, 2024 | 79.50p | 81.00p | 81.00p | 79.50p | 6,656 |
| Aug 22, 2024 | 79.50p | 81.00p | 78.00p | 79.50p | 7,663 |
| Aug 21, 2024 | 79.50p | 81.00p | 78.00p | 79.50p | 23,431 |
| Aug 20, 2024 | 78.00p | 78.00p | 78.00p | 79.50p | 2,041 |
| Aug 19, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 2,369 |
| Aug 13, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 9,868 |
| Aug 8, 2024 | 78.00p | 77.00p | 76.50p | 78.00p | 10,433 |
| Aug 6, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 113 |
| Aug 5, 2024 | 78.00p | 76.50p | 76.50p | 78.00p | 566 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.