ProVen Growth & Income VCT PLC (PGOO.L) LSE
45.50
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
45.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 84 |
| April 01, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 84 |
| March 31, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 84 |
| March 30, 2026 | 45.5 | 45.5 | 45.5 | 46.8 | 45.5 | 7 |
| March 27, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 193,126 |
| March 26, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 193,126 |
| March 25, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 193,126 |
| March 24, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 193,126 |
| March 23, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 193,126 |
| March 20, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 193,126 |
| March 19, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 44.2 | 6,332 |
| March 18, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 17, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 16, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 13, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 12, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 11, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0 |
| March 10, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 06, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 05, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 04, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 03, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| March 02, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| February 27, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 236.4M |
| February 26, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 44.91 | 9.24M |
| February 25, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 361,486 |
| February 24, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 361,486 |
| February 23, 2026 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 361,486 |
| February 19, 2026 | 45.5 | 45.5 | 0 | 45.5 | 44.2 | 5,926 |
| February 18, 2026 | 45.5 | 45.5 | 0 | 45.5 | 44.2 | 107,613 |
| February 17, 2026 | 45.5 | 45.5 | 0 | 46.8 | 45.5 | 3 |
| February 16, 2026 | 45.5 | 45.5 | 0 | 45.5 | 45.5 | 0 |
| February 13, 2026 | 45.5 | 45.5 | 0 | 45.5 | 45.5 | 6,370 |
| February 12, 2026 | 45.5 | 45.5 | 0 | 45.5 | 45.5 | 6,370 |
| February 11, 2026 | 45.5 | 45.5 | 0 | 45.5 | 45.5 | 0 |
| February 10, 2026 | 45.5 | 45.5 | 0 | 45.5 | 44.2 | 12,740 |
| February 09, 2026 | 45.5 | 45.5 | 0 | 45.5 | 45.5 | 28,994 |
| February 06, 2026 | 45.5 | 45.5 | 0 | 45.5 | 45.5 | 0 |
| February 05, 2026 | 45.5 | 45.5 | 0 | 46.8 | 45.5 | 1,526 |
| February 04, 2026 | 45.5 | 45.5 | 0 | 45.5 | 45.5 | 8,784 |
| February 03, 2026 | 45.5 | 45.5 | 0 | 46.8 | 45.5 | 288 |
| February 02, 2026 | 45.5 | 45.5 | 0 | 45.5 | 45.5 | 924 |
| January 30, 2026 | 45.5 | 45.5 | 0 | 45.5 | 44.2 | 66 |
| January 29, 2026 | 45.5 | 45.5 | 0 | 45.5 | 44.2 | 24,264 |
| January 28, 2026 | 45.7 | 45.5 | 0 | 47 | 44.4 | 5 |
| January 27, 2026 | 45.7 | 45.7 | 0 | 47 | 45.7 | 36 |
| January 26, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 29 |
| January 23, 2026 | 45.7 | 45.7 | 0 | 45.7 | 44.4 | 2 |
| January 22, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 24,360 |
| January 21, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 24,360 |
| January 20, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 24,360 |
| January 19, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 24,360 |
| January 16, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 24,360 |
| January 15, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 24,360 |
| January 14, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 24,360 |
| January 13, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 24,360 |
| January 12, 2026 | 45.7 | 45.7 | 0 | 45.7 | 45.7 | 24,360 |
| January 09, 2026 | 0.46 | 0.46 | 0 | 0.46 | 0.46 | 24,360 |
| January 08, 2026 | 45.7 | 45.7 | 0 | 47 | 45.7 | 1,740 |
| January 07, 2026 | 46.9 | 46.9 | 0 | 46.9 | 46.9 | 28 |