Foresight VCT Plc - FTV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	65.5	65.5	65.5	65.5	65.5	695,766
October 16, 2025	65.5	65.5	65.5	67	64	5.72M
October 15, 2025	65.5	65.5	65.5	65.5	65.5	695,766
October 14, 2025	65.5	65.5	65.5	65.5	65.5	695,766
October 13, 2025	65.5	65.5	65.5	65.5	64	695,766
October 10, 2025	65.5	64	64	65.5	64	695,766
October 09, 2025	65.5	65.5	65.5	65.5	64	695,766
October 08, 2025	65.5	65.5	65.5	65.5	64	695,766
October 07, 2025	65.5	65.5	65.5	65.5	65.5	37,190
October 06, 2025	65.5	65.5	65.5	65.5	64	37,190
October 03, 2025	65.5	65.5	65.5	65.5	64	37,190
October 02, 2025	65.5	67	67	67	64	58,847
October 01, 2025	65.5	65.5	65.5	65.5	64	58,847
September 30, 2025	65.5	65.5	65.5	65.5	65.5	58,847
September 29, 2025	65.5	65.5	65.5	67	63.5	114,669
September 26, 2025	65.5	65.5	65.5	65.5	65.5	450
September 25, 2025	65	62	62	67	62	12,032
September 24, 2025	64.5	64.5	64.5	64.5	64.5	146,664
September 23, 2025	63.5	64.5	64.5	64.5	63.5	146,664
September 22, 2025	64.5	64.5	64.5	64.5	64.5	2,716
September 19, 2025	0.65	0.65	0.65	0.65	0.65	2,716
September 18, 2025	64.5	64.5	64.5	64.5	64.5	2,716
September 17, 2025	64.5	64.5	64.5	64.5	64.5	2,716
September 16, 2025	64.5	64.5	64.5	64.5	64.5	2,716
September 15, 2025	64.5	64.5	64.5	64.5	64.5	2,716
September 12, 2025	64.5	64.5	64.5	64.5	64.5	2,716
September 11, 2025	64.5	64.5	64.5	64.5	64.5	2,716
September 10, 2025	64.5	64.5	64.5	64.5	64.5	2,716
September 09, 2025	64.5	64.5	64.5	64.5	62	2,716
September 08, 2025	65	64.5	64.5	66	62	17,775
September 05, 2025	65	65	65	65	62.5	67,100
September 04, 2025	65	65	65	65	65	67,100
September 03, 2025	66.5	65	65	66.5	65	67,100
September 02, 2025	65	65	65	66.5	63.5	67,100
September 01, 2025	65	65	65	65	65	0
August 29, 2025	65	65	65	65	65	0
August 28, 2025	64	65	65	66.5	64	67,100
August 27, 2025	64.5	65	65	65	64.5	67,100
August 26, 2025	65	65	65	65	65	0
August 22, 2025	65	65	65	65	65	0
August 21, 2025	65	65	65	65	65	0
August 20, 2025	65	65	65	65	65	0
August 19, 2025	65	65	65	65	65	0
August 18, 2025	66	65	65	66	65	1,100
August 15, 2025	65	65	65	65	65	0
August 14, 2025	66.5	65	65	66.5	65	427
August 13, 2025	66.5	65	65	66.5	63.5	427
August 12, 2025	65	65	65	65	65	0
August 11, 2025	65	65	65	65	65	0
August 08, 2025	65	65	65	65	65	0
August 07, 2025	66.5	65	65	66.5	63.5	427
August 06, 2025	65	65	65	65	65	0
August 05, 2025	66.5	65	65	66.5	63.5	427
August 04, 2025	66.5	66.5	66.5	66.5	63.5	427
August 01, 2025	65	65	65	65	65	0
July 31, 2025	65	65	65	65	65	0
July 30, 2025	65	65	65	65	65	0
July 29, 2025	65	65	65	65	65	0
July 28, 2025	65	65	65	65	65	0
July 25, 2025	66.5	66.5	66.5	66.5	66.5	6

Foresight VCT Plc (FTV.L) LSE