Shares Magazine
52.00p+0.00 (+0.00%)01 Aug 2025, 16:19
British Smaller Companies Vct2 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 197 |
| Jul 31, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 8 |
| Jul 30, 2025 | 52.00p | 53.00p | 50.50p | 53.00p | 8,879 |
| Jul 24, 2025 | 52.00p | 51.00p | 51.00p | 52.00p | 6,119 |
| Jul 21, 2025 | 52.00p | 53.00p | 51.00p | 51.00p | 60,413 |
| Jul 18, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 41 |
| Jul 2, 2025 | 52.00p | 51.00p | 51.00p | 52.00p | 6,201 |
| Jul 1, 2025 | 52.00p | 51.97p | 51.00p | 52.00p | 83,358 |
| Jun 30, 2025 | 52.00p | 53.00p | 51.00p | 51.00p | 18,858 |
| Jun 26, 2025 | 52.00p | 51.00p | 51.00p | 52.00p | 7,322 |
| Jun 25, 2025 | 52.00p | 53.00p | 53.00p | 52.00p | 3,512 |
| Jun 23, 2025 | 52.00p | 51.97p | 51.97p | 52.00p | 430,396 |
| Jun 20, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 118 |
| Jun 18, 2025 | 52.00p | 53.00p | 53.00p | 52.00p | 1,689 |
| Jun 13, 2025 | 52.00p | 53.00p | 53.00p | 52.00p | 5 |
| Jun 12, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 3,771 |
| Jun 10, 2025 | 52.00p | 53.00p | 53.00p | 52.00p | 2 |
| Jun 9, 2025 | 52.00p | 51.00p | 51.00p | 52.00p | 25,108 |
| Jun 6, 2025 | 52.00p | 53.00p | 53.00p | 52.00p | 649 |
| May 30, 2025 | 52.00p | 51.00p | 51.00p | 52.00p | 13,988 |
| May 29, 2025 | 52.00p | 52.50p | 51.00p | 51.00p | 28,328 |
| May 27, 2025 | 52.00p | 53.00p | 51.00p | 52.00p | 7,426 |
| May 21, 2025 | 53.50p | 54.50p | 53.50p | 53.50p | 2,189 |
| May 20, 2025 | 53.50p | 54.50p | 54.50p | 53.50p | 1,544 |
| May 9, 2025 | 53.50p | 54.50p | 52.50p | 54.50p | 2,371 |
| May 6, 2025 | 53.50p | 54.50p | 54.50p | 53.50p | 3 |
| May 1, 2025 | 53.50p | 54.50p | 54.50p | 53.50p | 0 |
| Apr 30, 2025 | 53.50p | 52.50p | 52.50p | 53.50p | 7,687 |
| Apr 23, 2025 | 53.50p | 54.50p | 54.50p | 53.50p | 9,130 |
| Apr 14, 2025 | 53.50p | 50.00p | 50.00p | 50.00p | 86 |
| Mar 26, 2025 | 53.50p | 53.30p | 53.30p | 53.50p | 1,064,474 |
| Mar 25, 2025 | 53.50p | 54.50p | 54.50p | 53.50p | 2,000 |
| Mar 24, 2025 | 53.50p | 52.50p | 52.50p | 53.50p | 24,048 |
| Mar 21, 2025 | 53.50p | 54.50p | 54.50p | 53.50p | 18,350 |
| Mar 20, 2025 | 53.50p | 52.50p | 52.50p | 53.50p | 3,551 |
| Mar 18, 2025 | 52.50p | 54.50p | 52.50p | 53.50p | 11,468 |
| Mar 14, 2025 | 52.50p | 53.50p | 53.50p | 52.50p | 176 |
| Mar 10, 2025 | 52.50p | 53.50p | 51.50p | 52.50p | 4 |
| Feb 17, 2025 | 52.50p | 53.50p | 53.50p | 52.50p | 15 |
| Feb 4, 2025 | 52.50p | 53.50p | 53.50p | 52.50p | 852 |
| Feb 3, 2025 | 52.50p | 53.50p | 53.50p | 53.50p | 73 |
| Jan 29, 2025 | 52.50p | 53.50p | 51.00p | 52.50p | 12,139 |
| Jan 21, 2025 | 52.50p | 51.50p | 51.50p | 52.50p | 25,139 |
| Jan 17, 2025 | 52.50p | 51.50p | 51.50p | 52.50p | 2,494 |
| Jan 15, 2025 | 52.50p | 53.50p | 51.50p | 52.50p | 28,099 |
| Dec 24, 2024 | 52.50p | 53.50p | 51.50p | 52.50p | 10 |
| Dec 16, 2024 | 53.50p | 53.06p | 53.06p | 53.50p | 793,519 |
| Dec 13, 2024 | 53.50p | 54.50p | 54.50p | 53.50p | 10,000 |
| Dec 11, 2024 | 53.50p | 54.50p | 52.50p | 53.50p | 19,952 |
| Dec 9, 2024 | 53.50p | 52.50p | 52.50p | 53.50p | 10,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.