UK markets open in 1 hour 51 minutes

British Smaller Companies VCT plc (BSV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
75.00+0.50 (+0.67%)
At close: 02:00PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202274.5076.5075.5075.0075.0032
07 Dec 202274.5076.0076.0074.5074.503,919
06 Dec 202274.5073.0073.0074.5074.508,020
05 Dec 202274.5076.0073.0074.5074.504,002
02 Dec 202274.5074.5074.5074.5074.50-
01 Dec 202274.5076.0073.0074.5074.5011
30 Nov 202274.5073.0073.0074.5074.5023,847
29 Nov 202274.5074.5074.5074.5074.50-
28 Nov 202274.5074.5074.5074.5074.50-
25 Nov 202274.5074.5074.5074.5074.50-
24 Nov 202274.5074.5074.5074.5074.50-
23 Nov 202274.5074.5074.5074.5074.50-
22 Nov 202274.5074.5074.5074.5074.50-
21 Nov 202274.5074.5074.5074.5074.50-
18 Nov 202274.5074.5074.5074.5074.50-
17 Nov 202278.5076.0073.0076.0076.006,310
17 Nov 20224.5 Dividend
16 Nov 202278.5078.5078.5078.5074.00-
16 Nov 20224.5 Dividend
15 Nov 202278.5080.0077.0078.5069.762,552
14 Nov 202278.5080.0080.0078.5069.761,125
11 Nov 202278.5080.0079.0079.5070.652,608
10 Nov 202278.5078.5078.5078.5069.76-
09 Nov 202278.5080.0080.0078.5069.762,750
08 Nov 202278.5078.5078.5078.5069.76-
07 Nov 202278.5079.5079.5078.5069.7623
04 Nov 202278.5078.5078.5078.5069.76-
03 Nov 202278.5078.5078.5078.5069.76-
02 Nov 202278.5080.0080.0078.5069.7622
01 Nov 202278.5078.5078.5078.5069.76-
31 Oct 202278.5078.5078.5078.5069.76-
28 Oct 202278.5078.5078.5078.5069.76-
27 Oct 202278.5078.5078.5078.5069.76-
26 Oct 202278.5078.5078.5078.5069.76-
25 Oct 202278.5078.5078.5078.5069.76-
24 Oct 202278.5077.0077.0078.5069.761,407
21 Oct 202278.5078.5078.5078.5069.76-
20 Oct 202278.5078.5078.5078.5069.76-
19 Oct 202278.5078.5078.5078.5069.76-
18 Oct 202278.5078.5078.5078.5069.76-
17 Oct 202278.5078.5078.5078.5069.76-
14 Oct 20220.790.790.790.790.70-
13 Oct 20220.790.790.790.790.70-
12 Oct 20220.790.790.790.790.70-
11 Oct 20220.790.790.790.790.70-
10 Oct 20220.790.790.790.790.70-
07 Oct 202278.5078.5078.5078.5069.76-
06 Oct 202278.5080.0079.7578.5069.768,160
05 Oct 202278.5080.0078.6678.5069.7614,395
04 Oct 202278.5078.5078.5078.5069.76-
03 Oct 202278.5080.0080.0078.5069.76503
30 Sept 202278.5078.5078.5078.5069.76-
29 Sept 202278.5078.5078.5078.5069.76-
28 Sept 202278.5078.5078.5078.5069.76-
27 Sept 202278.5078.6678.6678.5069.76277,152
26 Sept 202278.5078.5078.5078.5069.76-
23 Sept 202278.5077.0077.0078.5069.7611
22 Sept 202278.5078.5078.5078.5069.76-
21 Sept 202278.5080.0077.0078.5069.76100
20 Sept 202278.0080.0080.0078.5069.767
16 Sept 202278.0078.0078.0078.0069.31-
15 Sept 202278.0078.0078.0078.0069.31-
14 Sept 202278.0078.0078.0078.0069.31-
13 Sept 202278.0078.0078.0078.0069.31-
12 Sept 202278.0078.0078.0078.0069.31-
09 Sept 20220.780.780.780.780.69-
08 Sept 20220.780.780.780.780.69-
07 Sept 20220.780.780.780.780.69-
06 Sept 20220.780.780.780.780.69-
05 Sept 20220.780.780.780.780.69-
02 Sept 202278.0079.5079.5078.0069.31300
01 Sept 202278.0076.5076.5078.0069.31409
01 Sept 20222 Dividend
31 Aug 202280.0080.0080.0080.0069.31-
30 Aug 202280.0080.0080.0080.0069.31-
26 Aug 202280.0081.5081.5080.0069.31109
25 Aug 202280.0080.0080.0080.0069.31-
24 Aug 202280.0080.0080.0080.0069.31-
23 Aug 202280.0080.0080.0080.0069.31-
22 Aug 202280.0080.0080.0080.0069.31-
19 Aug 202280.0080.0080.0080.0069.31-
18 Aug 202280.0078.5078.5080.0069.312,000
17 Aug 202280.0080.0080.0080.0069.31-
16 Aug 202280.0080.0080.0080.0069.31-
15 Aug 202280.0080.0080.0080.0069.31-
12 Aug 202280.0080.0080.0080.0069.31-
11 Aug 202280.0080.0080.0080.0069.31-
10 Aug 202280.0080.0080.0080.0069.31-
09 Aug 202280.0080.0080.0080.0069.31-
08 Aug 20220.800.800.800.800.69-
05 Aug 202280.0080.0080.0080.0069.31-
04 Aug 202280.0081.5081.5080.0069.311
03 Aug 202280.0080.0080.0080.0069.31-
02 Aug 202280.0080.0080.0080.0069.31-
01 Aug 202280.0080.0080.0080.0069.31-
29 Jul 202280.0078.5078.5080.0069.3114,060
28 Jul 202280.0080.0080.0080.0069.31-
27 Jul 202280.0080.0080.0080.0069.31-
26 Jul 202280.0080.0080.0080.0069.31-
25 Jul 202280.0080.0080.0080.0069.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...