Foresight Solar & Infrastructure VCT (FTSV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:51PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 4.2500 | 8.0000 | 8.0000 | 4.2500 | 4.2500 | 12,376 |
| 30 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 29 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 28 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 27 Mar 2023 | 4.2500 | 1.0000 | 0.5000 | 4.2500 | 4.2500 | 17,439 |
| 24 Mar 2023 | 4.2500 | 8.0000 | 7.0000 | 4.2500 | 4.2500 | 26,000 |
| 23 Mar 2023 | 4.2500 | 0.5000 | 0.5000 | 4.2500 | 4.2500 | 56 |
| 22 Mar 2023 | 4.2500 | 7.0000 | 7.0000 | 4.2500 | 4.2500 | 11,088 |
| 21 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 20 Mar 2023 | 4.2500 | 8.0000 | 8.0000 | 4.2500 | 4.2500 | 10,000 |
| 17 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 16 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 15 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 14 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 13 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 10 Mar 2023 | 4.2500 | 0.5000 | 0.5000 | 4.2500 | 4.2500 | 3,750 |
| 09 Mar 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 08 Mar 2023 | 132.5000 | 145.0000 | 139.5000 | 132.5000 | 132.5000 | 52,199 |
| 07 Mar 2023 | 132.5000 | 140.0000 | 140.0000 | 132.5000 | 132.5000 | 14,844 |
| 06 Mar 2023 | 127.5000 | 135.0000 | 120.0000 | 132.5000 | 132.5000 | 4,381 |
| 03 Mar 2023 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | - |
| 02 Mar 2023 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | - |
| 01 Mar 2023 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | - |
| 28 Feb 2023 | 127.5000 | 120.0000 | 120.0000 | 127.5000 | 127.5000 | 3,060 |
| 27 Feb 2023 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | - |
| 24 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
| 23 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
| 22 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
| 21 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
| 20 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
| 17 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 16 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 15 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 14 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 13 Feb 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 10 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
| 09 Feb 2023 | 122.5000 | 115.0000 | 115.0000 | 122.5000 | 122.5000 | 10 |
| 08 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
| 07 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
| 06 Feb 2023 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | 122.5000 | - |
| 03 Feb 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 02 Feb 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 01 Feb 2023 | 117.5000 | 125.0000 | 125.0000 | 117.5000 | 117.5000 | 9,683 |
| 31 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 30 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 27 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 26 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 25 Jan 2023 | 117.5000 | 125.0000 | 125.0000 | 117.5000 | 117.5000 | 1,120 |
| 24 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 23 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 20 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 19 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 18 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 17 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 16 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 13 Jan 2023 | 117.5000 | 125.0000 | 125.0000 | 117.5000 | 117.5000 | 1,600 |
| 12 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 11 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 10 Jan 2023 | 117.5000 | 100.0000 | 100.0000 | 117.5000 | 117.5000 | 13,658 |
| 09 Jan 2023 | 117.5000 | 125.0000 | 125.0000 | 117.5000 | 117.5000 | 100 |
| 06 Jan 2023 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | 117.5000 | - |
| 05 Jan 2023 | 107.5000 | 110.0000 | 110.0000 | 117.5000 | 117.5000 | 856 |
| 04 Jan 2023 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 03 Jan 2023 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 30 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 29 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 28 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 23 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 22 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 21 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 20 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 19 Dec 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,505 |
| 16 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 15 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 14 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 13 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 12 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 09 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 08 Dec 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 07 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 06 Dec 2022 | 107.5000 | 100.0000 | 100.0000 | 107.5000 | 107.5000 | 3,808 |
| 05 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 02 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 01 Dec 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 30 Nov 2022 | 107.5000 | 100.0000 | 100.0000 | 107.5000 | 107.5000 | 140 |
| 29 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 28 Nov 2022 | 107.5000 | 100.0000 | 100.0000 | 107.5000 | 107.5000 | 1,580 |
| 25 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 24 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 23 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 22 Nov 2022 | 107.5000 | 115.0000 | 100.0000 | 107.5000 | 107.5000 | 6,655 |
| 21 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,158 |
| 18 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 17 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 990 |
| 16 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 15 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 14 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,608 |
| 11 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,595 |
| 10 Nov 2022 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | 107.5000 | - |
| 09 Nov 2022 | 107.5000 | 115.0000 | 115.0000 | 107.5000 | 107.5000 | 2,863 |
| *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.
