Maven Income & Growth VCT 4 (MAV4.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:21AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 25 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 24 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 18 Apr 2024 | 1.75 Dividend | |||||
| 17 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 16 Apr 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 8,855 |
| 15 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 12 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 11 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 10 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 09 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 08 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | 2,750 |
| 05 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 03 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 02 Apr 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 2,536 |
| 28 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 27 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 2,265 |
| 26 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 2,535 |
| 25 Mar 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 57.25 | 7,348 |
| 22 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 1,263 |
| 21 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 5,204 |
| 20 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 2,000 |
| 19 Mar 2024 | 59.00 | 58.60 | 58.50 | 59.00 | 57.25 | 801,208 |
| 18 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 9,522 |
| 15 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 1,038 |
| 14 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 13 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 12 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 11 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 08 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 07 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 06 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 05 Mar 2024 | 59.00 | 58.00 | 58.00 | 58.00 | 56.28 | 3,095 |
| 04 Mar 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 1,122 |
| 01 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 29 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 2,028 |
| 28 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 3,517 |
| 27 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 26 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 1,987 |
| 23 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 22 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 9,281 |
| 21 Feb 2024 | 59.00 | 57.00 | 57.00 | 59.00 | 57.25 | 10 |
| 20 Feb 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 57.25 | 833 |
| 19 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 16 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 15 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 14 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 13 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 11,019 |
| 12 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 4,427 |
| 09 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 08 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 07 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 2,652 |
| 06 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 11,836 |
| 05 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 02 Feb 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 5,918 |
| 01 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 31 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 30 Jan 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 4,612 |
| 29 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 26 Jan 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 57.25 | 9,256 |
| 25 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 24 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 23 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 22 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 19 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 18 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.25 | - |
| 17 Jan 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 57.25 | 7,963 |
| 16 Jan 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 57.25 | 5 |
| 15 Jan 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 58.22 | 1,632 |
| 12 Jan 2024 | 60.00 | 59.00 | 59.00 | 60.00 | 58.22 | 9,702 |
| 11 Jan 2024 | 60.00 | 61.00 | 61.00 | 60.00 | 58.22 | 2 |
| 10 Jan 2024 | 60.00 | 59.00 | 59.00 | 60.00 | 58.22 | 5,448 |
| 09 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 08 Jan 2024 | 60.00 | 59.00 | 59.00 | 60.00 | 58.22 | 3,880 |
| 05 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 04 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 03 Jan 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 02 Jan 2024 | 60.00 | 59.00 | 59.00 | 60.00 | 58.22 | 10,874 |
| 29 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 28 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 27 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 22 Dec 2023 | 60.00 | 61.00 | 61.00 | 60.00 | 58.22 | 2 |
| 21 Dec 2023 | 60.00 | 61.00 | 61.00 | 60.00 | 58.22 | 2 |
| 20 Dec 2023 | 60.00 | 59.00 | 59.00 | 60.00 | 58.22 | 1,455 |
| 19 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 18 Dec 2023 | 60.00 | 59.00 | 59.00 | 60.00 | 58.22 | 1,385 |
| 15 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 14 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 13 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 12 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 11 Dec 2023 | 60.00 | 59.00 | 59.00 | 60.00 | 58.22 | 831 |
| 08 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| 07 Dec 2023 | 60.00 | 59.00 | 59.00 | 60.00 | 58.22 | 7,157 |
| 06 Dec 2023 | 60.00 | 62.00 | 59.00 | 60.00 | 58.22 | 109 |
| 05 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.22 | - |
| *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.