LSE · GHV1 · stock
Gresham House Income & Growth VCT Ord (GHV1) stock price history
Every LSE trading session of Gresham House Income & Growth VCT Ord from Nov 2, 2000 to Sep 25, 2026: 6,586 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GHV1 adjusted close, 2000 to 2026
- £1.07
- All time high, 2011
- £0.6492
- 52 week high, £0.0057 low
- 6,586
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GHV1 key facts
- Gresham House Income & Growth VCT Ord (GHV1) closed at £0.5550 on Sep 25, 2026 on LSE.
- GHV1's all time high close is £1.07, set on Dec 20, 2011; its all time low close is £0.0057 on Jun 11, 2026.
- GHV1's 52 week range is £0.0057 to £0.6492.
- GHV1 returned -12.5% over the year to Sep 25, 2026 and -40.0% over five years.
- Over ten years GHV1 returned -36%, -4.4% a year compounded.
- GHV1's deepest drawdown was -99.5% from Dec 23, 2011 to Jun 11, 2026.
- DataCedar holds 6,586 daily sessions of GHV1 history from Nov 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GHV1 price chart, 2000 to 2026
GHV1 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -2.6% |
| 6 months | -2.6% |
| Year to date | -8.9% |
| 1 year | -12.5% |
| 3 years | -24.2% |
| 5 years | -40.0% |
| 10 years | -36.5% |
| Since Nov 2, 2000 | -42.6% |
| Compound annual growth, 25.9 years | -2.1% |
GHV1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.07 on Dec 20, 2011
- All time low close
- £0.0057 on Jun 11, 2026
- 52 week high
- £0.6492 on Sep 30, 2025
- 52 week low
- £0.0057 on Jun 11, 2026
- Deepest drawdown
- -99.5% from Dec 23, 2011 to Jun 11, 2026, not yet recovered
- Best single session
- +9,900% on Nov 17, 2025
- Worst single session
- -99.0% on Nov 10, 2025
- Volatility, 1 year annualised
- 923.0%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2005, +44%
- Worst calendar year
- 2001, -37%
GHV1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 2, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6095 | £0.6295 | £0.0057 | £0.5550 | -8.9% | 9.3M | 186 |
| 2025 | £0.6590 | £0.6889 | £0.0061 | £0.6095 | -7.5% | 6.2M | 253 |
| 2024 | £0.6684 | £0.7133 | £0.6390 | £0.6590 | -1.4% | 2.7M | 254 |
| 2023 | £0.7570 | £0.7720 | £0.6534 | £0.6684 | -11.7% | 2.9M | 251 |
| 2022 | £0.9156 | £0.9902 | £0.6973 | £0.7570 | -17.3% | 1.5M | 250 |
| 2021 | £0.6611 | £0.9550 | £0.6263 | £0.9156 | +38.5% | 1.8M | 253 |
| 2020 | £0.7044 | £0.7143 | £0.5170 | £0.6611 | -6.1% | 1.6M | 254 |
| 2019 | £0.6886 | £0.7585 | £0.6493 | £0.7044 | +0.8% | 2.3M | 253 |
| 2018 | £0.7029 | £0.7326 | £0.6589 | £0.6985 | -2.0% | 1.6M | 253 |
| 2017 | £0.8860 | £0.8986 | £0.7029 | £0.7128 | -19.1% | 1.4M | 252 |
| 2016 | £1.02 | £1.04 | £0.8443 | £0.8813 | -12.0% | 5.6M | 253 |
| 2015 | £1.01 | £1.02 | £0.8704 | £1.00 | +0.6% | 1.6M | 253 |
| 2014 | £1.02 | £1.05 | £0.9212 | £0.9951 | -2.2% | 1.3M | 253 |
| 2013 | £0.9677 | £1.07 | £0.9093 | £1.02 | +5.2% | 9.7M | 253 |
| 2012 | £0.8643 | £0.9793 | £0.8447 | £0.9677 | +12.6% | 1.8M | 251 |
| 2011 | £0.8754 | £1.09 | £0.8220 | £0.8594 | -1.8% | 2.4M | 252 |
| 2010 | £0.9243 | £8.94 | £0.4304 | £0.8754 | -5.3% | 2.8M | 253 |
| 2009 | £0.6846 | £0.9732 | £0.3423 | £0.9243 | +35.0% | 1.2M | 253 |
| 2008 | £0.8850 | £0.9780 | £0.4401 | £0.6846 | -22.7% | 1.2M | 254 |
| 2007 | £0.8140 | £0.8948 | £0.7969 | £0.8850 | +8.7% | 0 | 253 |
| 2006 | £0.9532 | £0.9582 | £0.8140 | £0.8140 | -14.6% | 0 | 252 |
| 2005 | £0.6598 | £0.9532 | £0.6598 | £0.9532 | +44.5% | 0 | 260 |
| 2004 | £0.6108 | £0.6598 | £0.6108 | £0.6598 | +8.0% | 0 | 262 |
| 2003 | £0.6106 | £0.6108 | £0.6106 | £0.6108 | +0.0% | 0 | 261 |
| 2002 | £0.6105 | £0.6106 | £0.6105 | £0.6106 | +0.0% | 0 | 261 |
| 2001 | £0.9671 | £0.9671 | £0.6105 | £0.6105 | -36.9% | 0 | 261 |
| 2000 | £0.9671 | £0.9671 | £0.9671 | £0.9671 | n/a | 0 | 42 |
GHV1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.5550 | -2.6% |
| August 2026 | £0.5698 | 0.0% |
| July 2026 | £0.5698 | 0.0% |
| June 2026 | £0.5698 | 0.0% |
| May 2026 | £0.5698 | 0.0% |
| April 2026 | £0.5698 | 0.0% |
| March 2026 | £0.5698 | -7.3% |
| February 2026 | £0.6145 | 0.0% |
| January 2026 | £0.6145 | +0.8% |
| December 2025 | £0.6095 | 0.0% |
| November 2025 | £0.6095 | 0.0% |
| October 2025 | £0.6095 | -3.9% |
About the GHV1 data
Daily bars. 6,586 sessions from Nov 2, 2000 to Sep 25, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GHV1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GHV1 share price history
