British Smaller Companies VCT 2 (BSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 3 |
| 25 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 23 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 22 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 19 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 18 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 17 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 16 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 15 Jul 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 2,131 |
| 12 Jul 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 1,370 |
| 11 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 10 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 09 Jul 2024 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 35 |
| 08 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 05 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 04 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 03 Jul 2024 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 3,261 |
| 02 Jul 2024 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 2,111 |
| 01 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 28 Jun 2024 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 35 |
| 27 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 26 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 25 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 24 Jun 2024 | 55.00 | 55.36 | 54.83 | 55.00 | 55.00 | 1,096,765 |
| 21 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 20 Jun 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 3 |
| 19 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 18 Jun 2024 | 55.00 | 54.43 | 54.43 | 55.00 | 55.00 | 24,644 |
| 17 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 14 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 13 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 12 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 11 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 10 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 05 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 04 Jun 2024 | 55.00 | 54.00 | 54.00 | 55.00 | 55.00 | 3 |
| 03 Jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 31 May 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 30 May 2024 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | 4 |
| 30 May 2024 | 0.015 Dividend | |||||
| 29 May 2024 | 56.50 | 57.50 | 57.50 | 57.50 | 57.49 | 15 |
| 28 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 24 May 2024 | 56.50 | 57.50 | 57.50 | 56.50 | 56.49 | 1 |
| 23 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 22 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 21 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 20 May 2024 | 56.50 | 57.50 | 55.00 | 56.50 | 56.49 | 3,299 |
| 17 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 16 May 2024 | 56.50 | 55.50 | 55.50 | 56.50 | 56.49 | 101 |
| 15 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 14 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 13 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 10 May 2024 | 56.50 | 57.50 | 56.00 | 56.50 | 56.49 | 18,547 |
| 09 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 08 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 07 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 03 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 02 May 2024 | 56.50 | 57.50 | 57.50 | 56.50 | 56.49 | 331 |
| 01 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 30 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 29 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 26 Apr 2024 | 56.50 | 57.50 | 55.50 | 57.50 | 57.49 | 11 |
| 25 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 24 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 23 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 22 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 19 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 18 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 17 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 16 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 15 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 12 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 11 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 10 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 09 Apr 2024 | 56.50 | 55.50 | 55.50 | 56.50 | 56.49 | 3,551 |
| 08 Apr 2024 | 56.50 | 57.45 | 55.50 | 56.50 | 56.49 | 22,504 |
| 05 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 04 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 03 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 02 Apr 2024 | 56.50 | 55.50 | 55.50 | 56.50 | 56.49 | 6,393 |
| 28 Mar 2024 | 56.50 | 55.50 | 55.50 | 56.50 | 56.49 | 3,564 |
| 27 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 26 Mar 2024 | 56.50 | 55.50 | 55.50 | 56.50 | 56.49 | 4,119 |
| 25 Mar 2024 | 56.50 | 57.50 | 54.50 | 56.50 | 56.49 | 501,553 |
| 22 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 21 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 20 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 19 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 18 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.49 | - |
| 15 Mar 2024 | 54.50 | 54.50 | 54.50 | 56.50 | 56.49 | 4,625 |
| 14 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.49 | - |
| 13 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.49 | - |
| 12 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.49 | - |
| 11 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.49 | - |
| 08 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.49 | - |
| 07 Mar 2024 | 54.50 | 54.00 | 54.00 | 54.50 | 54.49 | 375 |
| 06 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.