Foresight Enterprise VCT Plc - FTF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	45.2	46	46	46	45.2	950
September 05, 2025	45.2	45.2	45.2	45.2	45.2	774
September 04, 2025	45.2	45.2	45.2	45.2	45.2	0
September 03, 2025	45.2	45.2	45.2	45.2	45.2	0
September 02, 2025	45.2	45.2	45.2	45.2	45.2	0
September 01, 2025	45.2	45.2	45.2	45.2	45.2	0
August 29, 2025	45.2	45.2	45.2	45.2	45.2	0
August 28, 2025	45.2	45.2	45.2	45.2	45.2	0
August 27, 2025	46.4	45.2	45.2	46.4	45.2	14,000
August 26, 2025	45.4	45.2	45.2	45.4	44	102,111
August 22, 2025	42	44.2	44.2	44.2	42	774
August 21, 2025	44.2	44.2	44.2	44.2	44.2	0
August 20, 2025	44.2	44.2	44.2	44.2	44.2	0
August 19, 2025	44.2	44.2	44.2	44.2	44.2	0
August 18, 2025	44.2	44.2	44.2	44.2	44.2	0
August 15, 2025	44.2	44.2	44.2	44.2	44.2	0
August 14, 2025	44.2	44.2	44.2	44.2	44.2	0
August 13, 2025	44.2	44.2	44.2	44.2	44.2	0
August 12, 2025	44.2	44.2	44.2	44.2	44.2	0
August 11, 2025	44.2	44.2	44.2	44.2	44.2	0
August 08, 2025	44.2	44.2	44.2	44.2	44.2	0
August 07, 2025	44.2	44.2	44.2	44.2	44.2	0
August 06, 2025	44.2	44.2	44.2	44.2	44.2	0
August 05, 2025	44.2	44.2	44.2	44.2	44.2	0
August 04, 2025	43	44.2	44.2	44.2	43	912
August 01, 2025	42.5	44.2	44.2	44.2	42.5	1,141
July 31, 2025	43	44.2	44.2	44.2	43	879
July 30, 2025	43	44.2	44.2	44.2	43	718
July 29, 2025	40	44.2	44.2	44.2	40	2,527
July 28, 2025	45.4	44.2	44.2	45.4	44.2	4,000
July 25, 2025	43	44.2	44.2	44.2	43	399
July 24, 2025	40	44.2	44.2	44.2	40	73,886
July 23, 2025	44	45.6	45.6	45.6	44	978
July 22, 2025	46.8	44	44	46.8	44	6,242
July 21, 2025	46.8	45.6	45.6	46.8	45.6	8,493
July 18, 2025	45.6	45.6	45.6	45.6	45.6	4,666
July 17, 2025	45.6	45.6	45.6	45.6	45.6	2,752
July 16, 2025	45.6	45.6	45.6	45.6	45.6	1,795
July 15, 2025	45.6	45.6	45.6	45.6	45.6	1,317
July 14, 2025	44.4	45.6	45.6	45.6	44.4	839
July 11, 2025	45.6	45.6	45.6	45.6	45.6	0
July 10, 2025	45.6	45.6	45.6	45.6	45.6	0
July 09, 2025	45.6	45.6	45.6	45.6	45.6	0
July 08, 2025	44.88	45.6	45.6	45.6	44.88	53,762
July 07, 2025	45.6	45.6	45.6	45.6	45.6	27,001
July 04, 2025	45.6	45.6	45.6	45.6	45.6	13,621
July 03, 2025	44.4	45.6	45.6	45.6	44.4	241
July 02, 2025	48.8	48.8	46	48.8	48.8	769
July 01, 2025	47.68	48.8	46	48.8	47.68	1,297
June 30, 2025	47.68	48.8	46	48.8	47.68	1.68M
June 27, 2025	48.8	48.8	46	48.8	48.8	841,587
June 26, 2025	47.6	48.8	46	48.8	47.6	1,475
June 25, 2025	48.8	48.8	46	48.8	48.8	3,130
June 24, 2025	48.8	48.8	46	48.8	48.8	3,957
June 23, 2025	47.6	48.8	46	48.8	47.6	4,785
June 20, 2025	48.8	48.8	48.8	48.8	48.8	0
June 19, 2025	47.6	48.8	48.8	48.8	47.6	847
June 18, 2025	47.6	48.8	48.8	48.8	47.6	1,007
June 17, 2025	48.8	48.8	48.8	48.8	48.8	0
June 16, 2025	48.8	48.8	48.8	48.8	48.8	0

Foresight Enterprise VCT Plc (FTF.L) LSE