UK markets closed
NIKKEI 225
33,431.51 -55.39 (-0.17%) HANG SENG
16,830.30 -212.60 (-1.25%) CRUDE OIL
74.45 +0.38 (+0.51%) GOLD FUTURES
2,094.00 +4.30 (+0.21%) DOW
36,245.50 +294.60 (+0.82%) Bitcoin GBP
31,443.29 +444.93 (+1.44%)
British Smaller Companies VCT 2 (BSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:31PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 54.50 | 55.50 | 53.50 | 54.50 | 54.50 | 4,001 |
| 30 Nov 2023 | 54.50 | 53.50 | 53.50 | 54.50 | 54.50 | 621 |
| 29 Nov 2023 | 54.50 | 53.50 | 53.50 | 54.50 | 54.50 | 1,668 |
| 28 Nov 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 27 Nov 2023 | 54.00 | 55.50 | 53.50 | 54.50 | 54.50 | 10,204 |
| 24 Nov 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 23 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 22 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 21 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 20 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 17 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 16 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 15 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 14 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 13 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 10 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 09 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 08 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 07 Nov 2023 | 53.50 | 54.50 | 54.50 | 53.50 | 53.50 | 1,536 |
| 06 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 03 Nov 2023 | 53.50 | 54.50 | 54.50 | 53.50 | 53.50 | 35 |
| 02 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 01 Nov 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 31 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 30 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 27 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 26 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 25 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 24 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 23 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 20 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 19 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 18 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 17 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 16 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 13 Oct 2023 | 53.50 | 54.50 | 52.50 | 53.50 | 53.50 | 3,434 |
| 12 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 11 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 10 Oct 2023 | 53.50 | 52.50 | 52.50 | 53.50 | 53.50 | 45 |
| 09 Oct 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 06 Oct 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 05 Oct 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 05 Oct 2023 | 0.015 Dividend | |||||
| 04 Oct 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.49 | - |
| 03 Oct 2023 | 55.50 | 56.50 | 54.50 | 55.50 | 55.49 | 9 |
| 02 Oct 2023 | 55.50 | 54.50 | 54.50 | 55.50 | 55.49 | 2,170 |
| 29 Sept 2023 | 55.50 | 54.50 | 54.50 | 55.50 | 55.49 | 796 |
| 28 Sept 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.49 | - |
| 27 Sept 2023 | 55.50 | 56.50 | 54.50 | 55.50 | 55.49 | 6,877 |
| 26 Sept 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.49 | - |
| 25 Sept 2023 | 55.50 | 56.50 | 55.05 | 55.50 | 55.49 | 383,240 |
| 22 Sept 2023 | 55.50 | 56.50 | 56.50 | 56.50 | 56.48 | 3 |
| 21 Sept 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.49 | - |
| 20 Sept 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.49 | - |
| 19 Sept 2023 | 55.50 | 56.50 | 54.50 | 55.50 | 55.49 | 7 |
| 18 Sept 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.49 | - |
| 15 Sept 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.49 | - |
| 14 Sept 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.49 | - |
| 13 Sept 2023 | 55.50 | 55.50 | 55.50 | 55.50 | 55.49 | - |
| 12 Sept 2023 | 56.00 | 57.00 | 57.00 | 56.00 | 55.98 | 5 |
| 11 Sept 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 08 Sept 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 07 Sept 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 06 Sept 2023 | 56.00 | 57.00 | 57.00 | 56.00 | 55.98 | 100 |
| 05 Sept 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 04 Sept 2023 | 56.00 | 57.00 | 57.00 | 56.00 | 55.98 | 3 |
| 01 Sept 2023 | 56.00 | 57.00 | 57.00 | 56.00 | 55.98 | 3 |
| 31 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 30 Aug 2023 | 56.00 | 57.00 | 57.00 | 56.00 | 55.98 | 3 |
| 29 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 25 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 24 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 23 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 22 Aug 2023 | 56.00 | 57.00 | 57.00 | 56.00 | 55.98 | 11 |
| 21 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 18 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 17 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 16 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 15 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 14 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 11 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 10 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 09 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 08 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 07 Aug 2023 | 56.00 | 57.00 | 55.00 | 57.00 | 56.98 | 9,583 |
| 04 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 03 Aug 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 02 Aug 2023 | 56.00 | 57.00 | 57.00 | 56.00 | 55.98 | 4 |
| 01 Aug 2023 | 56.00 | 57.00 | 57.00 | 56.00 | 55.98 | 17 |
| 31 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 28 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 27 Jul 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 54.99 | 9,124 |
| 26 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 25 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 24 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 21 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 20 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 19 Jul 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 55.98 | 46 |
| 18 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| 17 Jul 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 55.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.