LSE · PGOO · stock
ProVen Growth and Income VCT Ord (PGOO) stock price history
Every LSE trading session of ProVen Growth and Income VCT Ord from May 31, 2001 to Nov 12, 2026: 5,202 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
PGOO adjusted close, 2001 to 2026
- £4.04
- All time high, 2006
- £0.4817
- 52 week high, £0.0043 low
- 5,202
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
PGOO key facts
- ProVen Growth and Income VCT Ord (PGOO) closed at £0.0043 on Nov 12, 2026 on LSE.
- PGOO's all time high close is £4.04, set on Oct 30, 2006; its all time low close is £0.0043 on Nov 4, 2026.
- PGOO's 52 week range is £0.0043 to £0.4817.
- PGOO returned -99.1% over the year to Nov 12, 2026 and -99.3% over five years.
- Over ten years PGOO returned -99%, -40.4% a year compounded.
- PGOO's deepest drawdown was -99.9% from Oct 31, 2006 to Nov 4, 2026.
- DataCedar holds 5,202 daily sessions of PGOO history from May 31, 2001 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PGOO price chart, 2001 to 2026
PGOO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -99.0% |
| 3 months | -99.0% |
| 6 months | -99.0% |
| Year to date | -99.1% |
| 1 year | -99.1% |
| 3 years | -99.1% |
| 5 years | -99.3% |
| 10 years | -99.4% |
| Since May 31, 2001 | -99.8% |
| Compound annual growth, 25.5 years | -22.2% |
PGOO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.04 on Oct 30, 2006
- All time low close
- £0.0043 on Nov 4, 2026
- 52 week high
- £0.4817 on Nov 25, 2025
- 52 week low
- £0.0043 on Nov 4, 2026
- Deepest drawdown
- -99.9% from Oct 31, 2006 to Nov 4, 2026, not yet recovered
- Best single session
- +9,900% on Jan 14, 2026
- Worst single session
- -99.0% on Jan 9, 2026
- Volatility, 1 year annualised
- 1,788%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2004, +22%
- Worst calendar year
- 2009, -53%
PGOO 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. 2001 starts on May 31, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4687 | £0.4699 | £0.0043 | £0.0043 | -99.1% | 86 | 159 |
| 2025 | £0.4776 | £0.4936 | £0.0047 | £0.4687 | -1.9% | 5.8M | 197 |
| 2024 | £0.4908 | £0.5244 | £0.4773 | £0.4776 | -2.7% | 78.4K | 199 |
| 2023 | £0.5289 | £0.5389 | £0.4633 | £0.4908 | -7.2% | 2.2K | 210 |
| 2022 | £0.5834 | £0.6482 | £0.5140 | £0.5289 | -9.3% | 604.5K | 204 |
| 2021 | £0.5083 | £0.6120 | £0.5083 | £0.5834 | +14.8% | 511.3K | 143 |
| 2020 | £0.5877 | £0.5877 | £0.4882 | £0.5083 | -13.5% | 617.4K | 176 |
| 2019 | £0.6571 | £0.6660 | £0.5877 | £0.5877 | -10.6% | 256.4K | 146 |
| 2018 | £0.6614 | £0.7112 | £0.6316 | £0.6571 | -0.7% | 93.4K | 143 |
| 2017 | £0.7423 | £0.8245 | £0.6614 | £0.6614 | -10.9% | 261.9K | 150 |
| 2016 | £0.7566 | £0.7664 | £0.7074 | £0.7423 | -1.9% | 121.6K | 126 |
| 2015 | £0.7735 | £0.8107 | £0.7442 | £0.7566 | -2.2% | 497.1K | 159 |
| 2014 | £0.7680 | £0.8175 | £0.7581 | £0.7735 | +0.7% | 376.2K | 132 |
| 2013 | £0.6733 | £0.7931 | £0.6050 | £0.7680 | +14.1% | 5.2M | 164 |
| 2012 | £0.6976 | £0.7273 | £0.6040 | £0.6733 | -3.5% | 210.5K | 192 |
| 2011 | £0.6626 | £0.7615 | £0.6527 | £0.6976 | +5.3% | 62.2K | 241 |
| 2010 | £0.6280 | £0.6725 | £0.4747 | £0.6626 | +5.5% | 531.9K | 252 |
| 2009 | £0.8323 | £0.8483 | £0.5450 | £0.6280 | -53.4% | 133.7K | 253 |
| 2008 | £2.67 | £3.60 | £1.35 | £1.35 | -49.5% | 0 | 254 |
| 2007 | £2.69 | £2.82 | £2.41 | £2.67 | -0.9% | 0 | 253 |
| 2006 | £2.78 | £4.04 | £2.68 | £2.69 | -3.3% | 0 | 252 |
| 2005 | £2.51 | £2.78 | £2.51 | £2.78 | +10.8% | 0 | 260 |
| 2004 | £2.06 | £2.52 | £2.06 | £2.51 | +21.9% | 0 | 262 |
| 2003 | £2.57 | £2.57 | £2.06 | £2.06 | -20.0% | 0 | 261 |
| 2002 | £2.55 | £2.57 | £2.55 | £2.57 | +0.9% | 0 | 261 |
| 2001 | £2.55 | £2.55 | £2.55 | £2.55 | n/a | 0 | 153 |
PGOO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0043 | -99.0% |
| October 2026 | £0.4330 | -1.8% |
| September 2026 | £0.4410 | 0.0% |
| August 2026 | £0.4410 | 0.0% |
| July 2026 | £0.4410 | -2.6% |
| June 2026 | £0.4529 | +9,856% |
| May 2026 | £0.0045 | -99.0% |
| April 2026 | £0.4549 | 0.0% |
| March 2026 | £0.4549 | 0.0% |
| February 2026 | £0.4549 | 0.0% |
| January 2026 | £0.4549 | -3.0% |
| December 2025 | £0.4687 | 0.0% |
About the PGOO data
Daily bars. 5,202 sessions from May 31, 2001 to Nov 12, 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 21, 2026 forward, most recent session Oct 19, 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 May 31, 2001, 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/lse%3APGOO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PGOO share price history
