Albion Enterprise VCT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	120.50	120.50	120.50	120.50	89.157	0
2023-03-23	120.50	120.50	120.50	120.50	89.157	0
2023-03-22	120.50	120.50	120.50	120.50	89.157	0
2023-03-21	120.50	120.50	120.50	120.50	89.157	0
2023-03-20	120.50	120.50	120.50	120.50	89.157	0
2023-03-17	120.50	120.50	120.50	120.50	89.157	0
2023-03-16	120.50	120.50	120.50	120.50	89.157	0
2023-03-15	120.50	121.50	120.50	120.50	89.157	809
2023-03-14	120.50	120.50	120.50	120.50	89.157	0
2023-03-13	120.50	120.50	120.50	120.50	89.157	0
2023-03-10	120.50	120.50	120.50	120.50	89.157	0
2023-03-09	120.50	120.50	120.50	120.50	89.157	0
2023-03-08	120.50	120.50	120.50	120.50	89.157	0
2023-03-07	120.50	120.50	119.00	120.50	89.157	6,875
2023-03-06	120.50	120.50	119.00	120.50	89.157	11,389
2023-03-03	113.50	113.50	113.50	113.50	83.978	0
2023-03-02	113.50	114.50	113.50	113.50	83.978	636
2023-03-01	113.50	113.50	113.50	113.50	83.978	0
2023-02-28	113.50	113.50	112.00	113.50	83.978	2,053
2023-02-27	113.50	113.50	112.00	113.50	83.978	3,907
2023-02-24	113.50	113.50	112.00	113.50	83.978	1,503
2023-02-23	113.50	113.50	113.50	113.50	83.978	0
2023-02-22	117.50	117.50	115.00	117.50	86.937	5,000
2023-02-21	117.50	117.50	117.50	117.50	86.937	0
2023-02-20	117.50	117.50	117.50	117.50	86.937	0
2023-02-17	117.50	117.50	117.50	117.50	86.937	0
2023-02-16	117.50	117.50	117.50	117.50	86.937	0
2023-02-15	117.50	117.50	117.50	117.50	86.937	0
2023-02-14	117.50	117.50	117.50	117.50	86.937	0
2023-02-13	117.50	117.50	115.00	117.50	86.937	9,465
2023-02-10	117.50	117.50	117.50	117.50	86.937	0
2023-02-09	117.50	117.50	117.50	117.50	86.937	0
2023-02-08	117.50	117.50	117.50	117.50	86.937	0
2023-02-07	117.50	117.50	117.50	117.50	86.937	0
2023-02-06	117.50	117.50	117.50	117.50	86.937	0
2023-02-03	117.50	117.50	117.13	117.50	86.937	807,520
2023-02-02	117.50	117.50	117.50	117.50	86.937	0
2023-02-01	120.50	120.50	119.00	120.50	86.804	2,876
2023-01-31	120.50	120.50	119.00	120.50	86.804	3,968
2023-01-30	120.50	120.50	120.50	120.50	86.804	0
2023-01-27	120.50	120.50	120.50	120.50	86.804	0
2023-01-26	120.50	120.50	120.50	120.50	86.804	0
2023-01-25	120.50	120.50	120.50	120.50	86.804	0
2023-01-24	120.50	120.50	119.00	120.50	86.804	2,227
2023-01-23	120.50	120.50	120.50	120.50	86.804	0
2023-01-20	120.50	120.50	120.50	120.50	86.804	0
2023-01-19	120.50	120.50	119.00	120.50	86.804	5,075
2023-01-18	120.50	120.50	120.50	120.50	86.804	0
2023-01-17	120.50	120.50	119.00	120.50	86.804	6,844
2023-01-16	120.50	120.50	120.50	120.50	86.804	0
2023-01-13	120.50	120.50	119.00	120.50	86.804	4,115
2023-01-12	120.50	120.50	120.50	120.50	86.804	0
2023-01-11	120.50	120.50	119.00	120.50	86.804	1,183
2023-01-10	120.50	120.50	120.50	120.50	86.804	0
2023-01-09	120.50	120.50	119.00	120.50	86.804	5,621
2023-01-06	120.50	120.50	120.50	120.50	86.804	0
2023-01-05	120.50	120.50	120.50	120.50	86.804	0
2023-01-04	120.50	120.50	119.00	120.50	86.804	4,975
2023-01-03	120.50	120.50	120.50	120.50	86.804	0
2022-12-30	120.50	120.50	120.50	120.50	86.804	0

← NewerPage 16 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0280 GBP
2026-02-05	0.0282 GBP
2025-07-31	0.0291 GBP
2025-02-06	0.0328 GBP
2024-10-03	0.1350 GBP
2024-08-01	0.0314 GBP
2024-02-01	0.0306 GBP
2023-08-03	0.0322 GBP
2023-02-02	0.0318 GBP
2022-08-04	0.0331 GBP
2022-02-03	0.0322 GBP
2021-08-05	0.0287 GBP
2021-02-04	0.0274 GBP
2020-08-06	0.0270 GBP
2020-02-06	0.0300 GBP
2019-08-01	0.0300 GBP
2019-02-07	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.