1. Share Prices

  2. Proven Vct PLC (PVN)

58.50p+0.00 (+0.00%)01 Sep 2025, 15:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Proven Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 1, 202558.50p58.17p58.07p58.50p61,308
Aug 28, 202558.50p59.07p58.06p58.50p4,138,598
Aug 20, 202558.50p60.00p60.00p58.50p4,455
Aug 19, 202558.50p60.00p60.00p58.50p2,249
Aug 13, 202558.50p57.00p57.00p58.50p10,839
Aug 12, 202558.50p57.00p57.00p58.50p14,630
Aug 11, 202558.50p57.00p57.00p58.50p2,211
Aug 8, 202558.50p57.00p57.00p58.50p3,194
Aug 6, 202558.50p57.00p57.00p58.50p8,615
Aug 4, 202558.50p60.00p60.00p58.50p290
Jul 30, 202558.50p57.00p57.00p58.50p18,462
Jul 29, 202558.50p57.00p57.00p58.50p6,924
Jul 21, 202558.50p57.00p57.00p58.50p27,072
Jul 16, 202559.50p58.00p58.00p59.50p725
Jul 2, 202559.50p61.00p61.00p59.50p20,000
Jun 20, 202559.50p59.76p59.26p59.50p8,746,466
Jun 10, 202559.50p57.00p57.00p59.50p25,000
Jun 9, 202559.50p58.00p58.00p59.50p7,565
Jun 6, 202559.50p61.00p61.00p59.50p10,000
May 28, 202559.50p58.00p58.00p59.50p767
Apr 28, 202559.50p58.30p58.00p59.50p18,546
Mar 6, 202559.50p58.00p58.00p59.50p328
Feb 27, 202559.50p58.88p58.88p59.50p1,273,732
Feb 24, 202559.50p61.00p61.00p59.50p259
Feb 19, 202559.50p58.00p58.00p59.50p2,304
Feb 3, 202559.50p57.50p57.50p59.50p29,296
Jan 22, 202558.50p60.00p60.00p58.50p3,742
Dec 6, 202460.00p58.50p58.50p60.00p690
Nov 28, 202460.00p59.26p59.26p60.00p1,298,343
Nov 26, 202460.00p61.50p61.50p61.50p5
Nov 22, 202461.00p58.50p58.50p60.00p12,500
Oct 14, 202461.00p62.50p62.50p61.00p365
Showing 1 to 32 of 32

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.