LSE - Delayed Quote
GBp
ProVen VCT plc (PVN.L)
56.00
0.00
(0.00%)
At close: October 27 at 5:15:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
56.00
56.00
56.00
56.00
56.00
-
Oct 29, 2026
56.00
56.00
56.00
56.00
56.00
-
Oct 28, 2026
56.00
56.00
56.00
56.00
56.00
-
Oct 27, 2026
56.00
55.58
54.50
56.00
56.00
4,076,992
Oct 26, 2026
56.00
56.00
56.00
56.00
56.00
-
Oct 23, 2026
56.00
56.00
56.00
56.00
56.00
-
Oct 22, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
56.00
54.50
54.50
56.00
56.00
4
Oct 21, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 20, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 19, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 16, 2026
57.00
55.50
55.50
57.00
56.99
1
Oct 15, 2026
57.00
55.50
55.50
57.00
56.99
7,645
Oct 14, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 13, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 12, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 9, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 8, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 7, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 6, 2026
57.00
57.00
57.00
57.00
56.99
-
Oct 5, 2026
0.57
0.57
0.57
0.57
0.57
-
Oct 2, 2026
0.57
0.57
0.57
0.57
0.57
-
Oct 1, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 30, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 29, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 28, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 25, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 24, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 23, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 22, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 21, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 18, 2026
0.57
0.57
0.57
0.57
0.57
-
Sep 17, 2026
57.00
57.00
57.00
57.00
56.99
-
Sep 16, 2026
57.00
51.00
51.00
57.00
56.99
2,424
Sep 15, 2026
57.00
55.50
55.50
57.00
56.99
10
Sep 14, 2026
57.00
58.50
58.50
57.00
56.99
10
Sep 11, 2026
57.00
57.00
57.00
57.00
56.99
-
Sep 10, 2026
57.00
57.00
57.00
57.00
56.99
-
Sep 9, 2026
57.00
57.00
57.00
57.00
56.99
-
Sep 8, 2026
57.00
57.00
57.00
57.00
56.99
-
Sep 7, 2026
57.00
57.00
57.00
57.00
56.99
-
Sep 4, 2026
57.00
57.00
57.00
57.00
56.99
-
Sep 3, 2026
57.00
58.50
55.50
57.00
56.99
120
Sep 2, 2026
57.00
57.00
57.00
57.00
56.99
-
Sep 1, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 28, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 27, 2026
57.00
56.53
56.03
57.00
56.99
5,016,595
Aug 26, 2026
57.00
55.50
55.50
57.00
56.99
70
Aug 25, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 24, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 21, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 20, 2026
57.00
58.50
58.50
57.00
56.99
5,709
Aug 19, 2026
57.00
55.50
55.50
57.00
56.99
64
Aug 18, 2026
57.00
58.50
58.50
57.00
56.99
2,224
Aug 17, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 14, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 13, 2026
57.00
55.50
55.50
57.00
56.99
8,091
Aug 12, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 11, 2026
57.00
55.50
55.50
57.00
56.99
6,768
Aug 10, 2026
57.00
55.50
55.50
57.00
56.99
26
Aug 7, 2026
57.00
55.50
55.50
57.00
56.99
26
Aug 6, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 5, 2026
57.00
57.00
57.00
57.00
56.99
-
Aug 4, 2026
57.00
55.00
55.00
57.00
56.99
48,114
Aug 3, 2026
57.00
55.50
55.50
57.00
56.99
4
Jul 31, 2026
57.00
57.00
57.00
57.00
56.99
-
Jul 30, 2026
57.00
55.50
55.50
57.00
56.99
7
Jul 29, 2026
57.00
57.00
57.00
57.00
56.99
-
Jul 28, 2026
57.00
57.00
57.00
57.00
56.99
-
Jul 27, 2026
57.00
55.50
55.50
57.00
56.99
14
Jul 24, 2026
57.00
57.00
57.00
57.00
56.99
-
Jul 23, 2026
57.00
55.50
55.50
57.00
56.99
14
Jul 22, 2026
57.00
57.00
57.00
57.00
56.99
-
Jul 21, 2026
57.00
57.00
57.00
57.00
56.99
-
Jul 20, 2026
57.00
55.50
55.50
57.00
56.99
46
Jul 17, 2026
57.00
55.50
55.50
57.00
56.99
9,398
Jul 16, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
57.00
57.00
57.00
57.00
56.99
-
Jul 15, 2026
57.50
57.50
57.50
57.50
57.47
-
Jul 14, 2026
57.50
57.50
57.50
57.50
57.47
-
Jul 13, 2026
57.50
57.50
57.50
57.50
57.47
-
Jul 10, 2026
57.50
57.50
57.50
57.50
57.47
-
Jul 9, 2026
57.50
57.50
57.50
57.50
57.47
-
Jul 8, 2026
57.50
57.50
57.50
57.50
57.47
-
Jul 7, 2026
0.57
0.57
0.57
0.57
0.57
-
Jul 6, 2026
0.57
0.57
0.57
0.57
0.57
-
Jul 3, 2026
0.57
0.57
0.57
0.57
0.57
-
Jul 2, 2026
0.57
0.57
0.57
0.57
0.57
-
Jul 1, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 30, 2026
57.50
55.50
55.50
57.50
57.47
10,000
Jun 29, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 26, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 25, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 24, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 23, 2026
57.50
56.98
56.00
57.50
57.47
29,575
Jun 22, 2026
57.50
56.98
56.98
57.50
57.47
738
Jun 19, 2026
57.50
57.48
56.98
57.50
57.47
9,358,379
Jun 18, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 17, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 16, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 15, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 12, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 11, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 10, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 9, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 8, 2026
57.50
56.00
56.00
57.50
57.47
2,500
Jun 5, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 4, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 3, 2026
57.50
57.50
57.50
57.50
57.47
-
Jun 2, 2026
57.00
57.00
57.00
57.00
56.97
-
Jun 1, 2026
57.00
52.00
52.00
57.00
56.97
25,000
May 29, 2026
57.00
52.00
51.95
57.00
56.97
49,165
May 28, 2026
57.00
57.00
57.00
57.00
56.97
-
May 27, 2026
57.00
57.00
57.00
57.00
56.97
-
May 26, 2026
57.00
57.00
57.00
57.00
56.97
-
May 22, 2026
57.00
57.00
57.00
57.00
56.97
-
May 21, 2026
57.00
57.00
57.00
57.00
56.97
-
May 20, 2026
57.00
57.00
57.00
57.00
56.97
-
May 19, 2026
0.57
0.57
0.57
0.57
0.57
-
May 18, 2026
0.57
0.57
0.57
0.57
0.57
-
May 15, 2026
0.57
0.57
0.57
0.57
0.57
-
May 14, 2026
0.57
0.57
0.57
0.57
0.57
-
May 13, 2026
57.00
57.00
57.00
57.00
56.97
-
May 12, 2026
57.00
53.00
52.95
57.00
56.97
100,000
May 11, 2026
57.00
57.00
57.00
57.00
56.97
-
May 8, 2026
57.00
57.00
57.00
57.00
56.97
-
May 7, 2026
57.00
57.00
57.00
57.00
56.97
-
May 6, 2026
57.00
55.50
55.50
57.00
56.97
4
May 5, 2026
57.00
55.50
55.50
57.00
56.97
481
May 1, 2026
57.00
57.00
57.00
57.00
56.97
-
Apr 30, 2026
57.00
57.00
57.00
57.00
56.97
-
Apr 29, 2026
57.00
57.00
57.00
57.00
56.97
-
Apr 28, 2026
57.00
57.00
57.00
57.00
56.97
-
Apr 27, 2026
57.00
57.00
57.00
57.00
56.97
-
Apr 24, 2026
0.57
0.57
0.57
0.57
0.57
-
Apr 23, 2026
0.57
0.57
0.57
0.57
0.57
-
Apr 22, 2026
0.57
0.57
0.57
0.57
0.57
-
Apr 21, 2026
0.57
0.57
0.57
0.57
0.57
-
Apr 20, 2026
0.57
0.57
0.57
0.57
0.57
-
Apr 17, 2026
0.57
0.57
0.57
0.57
0.57
-
Apr 16, 2026
57.00
57.00
57.00
57.00
56.97
-
Apr 15, 2026
57.00
55.50
55.50
57.00
56.97
2
Apr 14, 2026
57.00
58.00
57.50
57.00
56.97
10,365
Apr 13, 2026
58.00
53.00
52.95
53.00
52.97
259,152
Apr 10, 2026
58.00
56.50
56.44
58.00
57.97
25,000
Apr 9, 2026
58.00
56.50
56.50
58.00
57.97
25,000
Apr 8, 2026
58.00
56.50
56.50
58.00
57.97
25,000
Apr 7, 2026
58.50
57.00
56.50
58.00
57.97
42,041
Apr 2, 2026
60.00
58.50
57.50
58.50
58.47
103,154
Apr 1, 2026
61.00
61.50
58.50
61.50
61.47
71,999
Mar 31, 2026
61.50
62.00
60.00
60.00
59.97
354,697
Mar 30, 2026
61.50
63.00
60.00
63.00
62.97
253,910
Mar 27, 2026
61.50
63.00
60.00
60.00
59.97
189,239
Mar 26, 2026
61.50
61.50
60.00
61.50
61.47
288,258
Mar 25, 2026
61.50
61.50
61.50
61.50
61.47
-
Mar 24, 2026
61.50
63.00
63.00
61.50
61.47
3,519
Mar 23, 2026
61.50
61.00
60.00
61.50
61.47
96,851
Mar 20, 2026
58.50
63.00
57.00
63.00
62.97
1,154,807
Mar 19, 2026
58.50
60.00
57.00
58.50
58.47
261,842
Mar 18, 2026
58.50
58.50
58.50
58.50
58.47
-
Mar 17, 2026
58.50
58.50
58.50
58.50
58.47
-
Mar 16, 2026
58.50
58.50
58.50
58.50
58.47
-
Mar 13, 2026
58.50
60.00
57.00
58.50
58.47
113,713
Mar 12, 2026
58.50
57.00
57.00
58.50
58.47
16,283
Mar 11, 2026
58.50
60.00
57.00
58.50
58.47
87,844
Mar 10, 2026
58.50
57.00
57.00
58.50
58.47
9,497
Mar 9, 2026
58.50
60.00
57.00
58.50
58.47
85,083
Mar 6, 2026
58.50
58.50
58.50
58.50
58.47
-
Mar 5, 2026
58.50
58.50
58.50
58.50
58.47
-
Mar 4, 2026
58.50
60.00
60.00
58.50
58.47
3,333
Mar 3, 2026
58.50
58.50
58.50
58.50
58.47
-
Mar 2, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 27, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 26, 2026
58.50
58.33
57.83
58.50
58.47
5,618,154
Feb 25, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 24, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 23, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 20, 2026
58.50
57.00
57.00
58.50
58.47
2,500
Feb 19, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 18, 2026
58.50
57.00
57.00
58.50
58.47
58,822
Feb 17, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 16, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 13, 2026
58.50
57.00
57.00
58.50
58.47
9,283
Feb 12, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 11, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 10, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 9, 2026
58.50
57.00
57.00
58.50
58.47
4,987
Feb 6, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 5, 2026
58.50
60.00
57.00
58.50
58.47
13,306
Feb 4, 2026
58.50
58.50
58.50
58.50
58.47
-
Feb 3, 2026
58.50
60.00
60.00
58.50
58.47
1,983
Feb 2, 2026
58.50
58.50
58.50
58.50
58.47
-
Jan 30, 2026
58.50
58.50
58.50
58.50
58.47
-
Jan 29, 2026
58.50
58.50
58.50
58.50
58.47
-
Jan 28, 2026
58.50
58.50
58.50
58.50
58.47
-
Jan 27, 2026
58.50
58.50
58.50
58.50
58.47
-
Jan 26, 2026
58.50
58.50
58.50
58.50
58.47
-
Jan 23, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 22, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 21, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 20, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 19, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 16, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 15, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 14, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 13, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 12, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 9, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 8, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
0.58
0.58
0.58
0.58
0.58
-
Jan 7, 2026
0.60
0.60
0.60
0.60
0.58
-
Jan 6, 2026
0.60
0.60
0.60
0.60
0.58
-
Jan 5, 2026
0.60
0.60
0.60
0.60
0.58
-
Jan 2, 2026
0.60
0.60
0.60
0.60
0.58
-
Dec 31, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 30, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 29, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 24, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 23, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 22, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 19, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 18, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 17, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 16, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 15, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 12, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 11, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 10, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 9, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 8, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 5, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 4, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 3, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 2, 2025
0.60
0.60
0.60
0.60
0.58
-
Dec 1, 2025
0.60
0.60
0.60
0.60
0.58
-
Nov 28, 2025
59.50
59.50
59.50
59.50
57.97
-
Nov 27, 2025
59.50
59.47
58.97
59.50
57.97
6,419,452
Nov 26, 2025
59.50
58.00
58.00
59.50
57.97
4,360
Nov 25, 2025
59.50
59.50
59.50
59.50
57.97
-
Nov 24, 2025
59.50
58.00
58.00
59.50
57.97
33,860
Nov 21, 2025
59.50
59.50
59.50
59.50
57.97
-
Nov 20, 2025
59.50
59.50
59.50
59.50
57.97
-
Nov 19, 2025
59.50
59.50
59.50
59.50
57.97
-
Nov 18, 2025
60.00
60.00
60.00
60.00
58.46
-
Nov 17, 2025
60.00
60.00
60.00
60.00
58.46
-
Nov 14, 2025
0.60
0.60
0.60
0.60
0.58
-
Nov 13, 2025
0.60
0.60
0.60
0.60
0.58
-
Nov 12, 2025
0.58
0.58
0.58
0.58
0.57
-
Nov 11, 2025
0.58
0.58
0.58
0.58
0.57
-
Nov 10, 2025
0.58
0.58
0.58
0.58
0.57
-
Nov 7, 2025
0.58
0.58
0.58
0.58
0.57
-
Nov 6, 2025
0.58
0.58
0.58
0.58
0.57
-
Nov 5, 2025
0.58
0.58
0.58
0.58
0.57
-
Nov 4, 2025
0.58
0.58
0.58
0.58
0.57
-
Nov 3, 2025
0.58
0.58
0.58
0.58
0.57
-
