TipRanks
Downing ONE VCT PLC (GB:FVEN)
LSE:FVEN
UK Market
FVEN
Downing ONE VCT
RESEARCH TOOLSreports

Downing ONE VCT (FVEN) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
77.50
79.37
75.50
77.50
77.50
+2.65%
3,629,479
66.34
Sep 29, 2026
77.50
75.50
75.50
75.50
75.50
-2.58%
63
<0.01
Sep 28, 2026
77.50
78.00
77.00
77.50
77.50
0.00%
0
0.00
Sep 25, 2026
77.50
78.00
77.00
77.50
77.50
0.00%
0
0.00
Sep 24, 2026
77.50
78.00
77.00
77.50
77.50
0.00%
0
0.00
Sep 23, 2026
77.50
78.00
77.00
77.50
77.50
0.00%
0
0.00
Sep 22, 2026
77.50
78.00
77.00
77.50
77.50
0.00%
0
0.00
Sep 21, 2026
83.00
83.00
83.00
77.50
77.50
-6.63%
6,792
0.12
Sep 18, 2026
83.00
83.00
83.00
83.00
83.00
0.00%
10
<0.01
Sep 17, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 16, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 15, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 14, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 11, 2026
83.00
70.00
70.00
83.00
83.00
0.00%
800
0.01
Sep 10, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 09, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 08, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 07, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 04, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 03, 2026
83.00
85.00
81.00
83.00
83.00
0.00%
2
<0.01
Sep 02, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Sep 01, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 31, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 28, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 27, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 26, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 25, 2026
83.00
83.00
83.00
83.00
83.00
0.00%
5
<0.01
Aug 24, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 21, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 20, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 19, 2026
83.00
85.00
85.00
83.00
83.00
0.00%
2
<0.01
Aug 18, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 17, 2026
83.00
83.50
83.50
83.00
83.00
0.00%
2
<0.01
Aug 14, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 13, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 12, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 11, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 10, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 07, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 06, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 05, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 04, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Aug 03, 2026
83.00
81.00
81.00
83.00
83.00
0.00%
398
<0.01
Jul 31, 2026
83.00
82.88
82.38
83.00
83.00
0.00%
3,437,061
27,936.38
Jul 30, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Jul 29, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Jul 28, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Jul 27, 2026
83.00
83.50
82.50
83.00
83.00
0.00%
0
0.00
Jul 24, 2026
83.00
80.00
80.00
83.00
83.00
0.00%
939
8.64
Jul 23, 2026
83.00
81.00
81.00
83.00
83.00
0.00%
1
<0.01
Rows:
50