British Smaller Companies VCT Ord (BSV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM 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 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 25 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 24 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 23 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 22 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 19 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 18 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 17 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 16 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 15 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 12 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 11 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 10 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 09 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 08 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 05 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 04 Jul 2024 | 78.00 | 79.50 | 79.50 | 78.00 | 78.00 | 1 |
| 03 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 02 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 01 Jul 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 28 Jun 2024 | 78.00 | 75.50 | 75.50 | 78.00 | 78.00 | 4,736 |
| 27 Jun 2024 | 78.00 | 76.50 | 76.50 | 78.00 | 78.00 | 18,848 |
| 27 Jun 2024 | 2 Dividend | |||||
| 26 Jun 2024 | 80.00 | 79.42 | 78.50 | 80.00 | 78.00 | 13,685 |
| 25 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 24 Jun 2024 | 80.00 | 79.92 | 79.42 | 80.00 | 78.00 | 886,333 |
| 21 Jun 2024 | 80.00 | 77.00 | 77.00 | 80.00 | 78.00 | 5 |
| 20 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 19 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 18 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 17 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 14 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 13 Jun 2024 | 80.00 | 81.50 | 78.50 | 80.00 | 78.00 | 21 |
| 12 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 11 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 10 Jun 2024 | 80.00 | 83.00 | 78.50 | 80.00 | 78.00 | 50 |
| 07 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 06 Jun 2024 | 80.00 | 81.50 | 78.50 | 80.00 | 78.00 | 3 |
| 05 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 04 Jun 2024 | 80.00 | 81.50 | 78.50 | 80.00 | 78.00 | 45 |
| 03 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 31 May 2024 | 80.00 | 78.50 | 78.50 | 80.00 | 78.00 | 1 |
| 30 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 29 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 28 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 24 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 23 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 22 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 21 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 20 May 2024 | 80.00 | 81.50 | 78.50 | 80.00 | 78.00 | 5 |
| 17 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 16 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 15 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 14 May 2024 | 80.00 | 78.50 | 78.50 | 80.00 | 78.00 | 36 |
| 13 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 10 May 2024 | 80.00 | 81.50 | 79.00 | 80.00 | 78.00 | 10,490 |
| 09 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 08 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 07 May 2024 | 80.00 | 81.50 | 78.50 | 80.00 | 78.00 | 6,650 |
| 03 May 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 02 May 2024 | 80.00 | 81.50 | 81.50 | 80.00 | 78.00 | 2,787 |
| 01 May 2024 | 80.00 | 81.50 | 78.50 | 80.00 | 78.00 | 20 |
| 30 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 29 Apr 2024 | 80.00 | 81.50 | 78.50 | 80.00 | 78.00 | 80 |
| 26 Apr 2024 | 80.00 | 81.50 | 81.50 | 80.00 | 78.00 | 6 |
| 25 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 24 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 23 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 22 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 19 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 18 Apr 2024 | 80.00 | 81.50 | 81.50 | 80.00 | 78.00 | 3 |
| 17 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 16 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 15 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 12 Apr 2024 | 80.00 | 81.50 | 81.50 | 81.50 | 79.46 | 130 |
| 11 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 10 Apr 2024 | 80.00 | 81.50 | 81.50 | 80.00 | 78.00 | 15 |
| 09 Apr 2024 | 80.00 | 78.00 | 78.00 | 80.00 | 78.00 | 3,947 |
| 08 Apr 2024 | 80.00 | 78.65 | 78.50 | 80.00 | 78.00 | 25,010 |
| 05 Apr 2024 | 80.00 | 81.50 | 78.50 | 80.00 | 78.00 | 1,402 |
| 04 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 03 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 02 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 28 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 27 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 26 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 25 Mar 2024 | 80.00 | 79.52 | 79.50 | 80.00 | 78.00 | 384,140 |
| 22 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 21 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 20 Mar 2024 | 80.00 | 78.50 | 78.50 | 80.00 | 78.00 | 3,022 |
| 19 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 18 Mar 2024 | 80.00 | 78.50 | 78.50 | 78.50 | 76.54 | 10 |
| 15 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.00 | - |
| 14 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.08 | - |
| 13 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.08 | - |
| 12 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.08 | - |
| 11 Mar 2024 | 77.00 | 78.50 | 78.50 | 77.00 | 75.08 | 47 |
| 08 Mar 2024 | 77.00 | 75.50 | 75.50 | 77.00 | 75.08 | 5,147 |
| 07 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.08 | 5,262 |
| 06 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.08 | - |
| *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.