Foresight Solar & Infrastructure VCT (FTSV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:54AM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 27 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 26 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 25 Jan 2023 | 117.50 | 125.00 | 125.00 | 117.50 | 117.50 | 1,120 |
| 24 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 23 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 20 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 19 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 18 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 17 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 16 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 13 Jan 2023 | 117.50 | 125.00 | 125.00 | 117.50 | 117.50 | 1,600 |
| 12 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 11 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 10 Jan 2023 | 117.50 | 100.00 | 100.00 | 117.50 | 117.50 | 13,658 |
| 09 Jan 2023 | 117.50 | 125.00 | 125.00 | 117.50 | 117.50 | 100 |
| 06 Jan 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 05 Jan 2023 | 107.50 | 110.00 | 110.00 | 117.50 | 117.50 | 856 |
| 04 Jan 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 03 Jan 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 30 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 29 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 28 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 23 Dec 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - |
| 22 Dec 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - |
| 21 Dec 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - |
| 20 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 19 Dec 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 2,505 |
| 16 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 15 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 14 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 13 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 12 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 09 Dec 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - |
| 08 Dec 2022 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - |
| 07 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 06 Dec 2022 | 107.50 | 100.00 | 100.00 | 107.50 | 107.50 | 3,808 |
| 05 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 02 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 01 Dec 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 30 Nov 2022 | 107.50 | 100.00 | 100.00 | 107.50 | 107.50 | 140 |
| 29 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 28 Nov 2022 | 107.50 | 100.00 | 100.00 | 107.50 | 107.50 | 1,580 |
| 25 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 24 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 23 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 22 Nov 2022 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | 6,655 |
| 21 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 2,158 |
| 18 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 17 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 990 |
| 16 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 15 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 14 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 2,608 |
| 11 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 2,595 |
| 10 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 09 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 2,863 |
| 08 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 07 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 841 |
| 04 Nov 2022 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | 1,739 |
| 03 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 02 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 01 Nov 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 31 Oct 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 28 Oct 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 27 Oct 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 26 Oct 2022 | 110.00 | 105.00 | 105.00 | 107.50 | 107.50 | 30,200 |
| 25 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 24 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 29 |
| 21 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 20 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 340 |
| 18 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 17 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 14 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 13 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 12 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 11 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 4,000 |
| 10 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 3,321 |
| 07 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 06 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 Oct 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 04 Oct 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 2,566 |
| 03 Oct 2022 | 110.00 | 120.00 | 120.00 | 110.00 | 110.00 | 252 |
| 30 Sept 2022 | 110.00 | 105.00 | 105.00 | 110.00 | 110.00 | 750 |
| 29 Sept 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 28 Sept 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 27 Sept 2022 | 93.00 | 100.00 | 100.00 | 102.00 | 102.00 | 4,963 |
| 26 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 23 Sept 2022 | 93.00 | 95.00 | 95.00 | 93.00 | 93.00 | 175 |
| 22 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 21 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 20 Sept 2022 | 93.00 | 91.00 | 91.00 | 93.00 | 93.00 | 950 |
| 16 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 15 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 14 Sept 2022 | 93.00 | 91.00 | 91.00 | 93.00 | 93.00 | 5,100 |
| 13 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 12 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 09 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 08 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 07 Sept 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| *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.
