British Smaller Companies VCT 2 (BSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:49PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 30 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 29 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 28 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 237,558 |
| 27 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 Jun 2022 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 130 |
| 21 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 20 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 Jun 2022 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 5,810 |
| 15 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 14 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 Jun 2022 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 14,173 |
| 10 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 09 Jun 2022 | 57.00 | 56.00 | 56.00 | 56.00 | 56.00 | 294 |
| 08 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 07 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 06 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 01 Jun 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 31 May 2022 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - |
| 30 May 2022 | 57.00 | 57.90 | 57.90 | 57.00 | 57.00 | 3,454 |
| 27 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 26 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 25 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 20 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 May 2022 | 57.00 | 57.90 | 57.90 | 57.00 | 57.00 | 6,874 |
| 18 May 2022 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 8,349 |
| 17 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 10 May 2022 | 57.00 | 57.90 | 57.90 | 57.00 | 57.00 | 1,146 |
| 09 May 2022 | 57.00 | 57.50 | 57.50 | 57.00 | 57.00 | 238 |
| 06 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 05 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 04 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 03 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 29 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 28 Apr 2022 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 2,059 |
| 27 Apr 2022 | 57.00 | 57.75 | 57.75 | 57.00 | 57.00 | 8,530 |
| 26 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 25 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 21 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 20 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 14 Apr 2022 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 10,119 |
| 13 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 12 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 Apr 2022 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | 1,000 |
| 08 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 07 Apr 2022 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | 3,448 |
| 06 Apr 2022 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | 10 |
| 05 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 04 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 01 Apr 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 31 Mar 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 31 Mar 2022 | 1.5 Dividend | |||||
| 30 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
| 29 Mar 2022 | 58.50 | 58.43 | 58.43 | 58.50 | 57.00 | 270,016 |
| 28 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
| 25 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
| 24 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
| 23 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 57.00 | - |
| 22 Mar 2022 | 58.50 | 59.00 | 59.00 | 58.50 | 57.00 | 1,000 |
| 21 Mar 2022 | 57.50 | 59.50 | 57.50 | 58.50 | 57.00 | 115 |
| 18 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 17 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 16 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 15 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 14 Mar 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 8,502 |
| 11 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 10 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 09 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 08 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 07 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 04 Mar 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 25,000 |
| 03 Mar 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 02 Mar 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 2,600 |
| 01 Mar 2022 | 57.50 | 56.00 | 56.00 | 57.50 | 56.03 | 4,119 |
| 28 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 25 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 24 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 23 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 22 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 21 Feb 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 3,390 |
| 18 Feb 2022 | 57.50 | 58.40 | 58.40 | 57.50 | 56.03 | 3,390 |
| 17 Feb 2022 | 57.50 | 58.40 | 56.50 | 57.50 | 56.03 | 20,987 |
| 16 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 24,457 |
| 15 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 8,514 |
| 14 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 2,471 |
| 11 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 17,694 |
| 10 Feb 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 56.03 | - |
| 09 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 6,093 |
| 08 Feb 2022 | 57.50 | 56.50 | 56.50 | 57.50 | 56.03 | 8,918 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
