Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	120.50	120.50	120.50	120.50	86.804	0
2022-12-28	120.50	122.00	119.00	120.50	86.804	16,282
2022-12-23	120.50	120.50	120.50	120.50	86.804	0
2022-12-22	120.50	120.50	120.50	120.50	86.804	0
2022-12-21	120.50	120.50	120.50	120.50	86.804	0
2022-12-20	120.50	122.00	120.50	120.50	86.804	2,072
2022-12-19	120.50	120.50	120.15	120.50	86.804	1,162,194
2022-12-16	120.50	120.50	120.50	120.50	86.804	0
2022-12-15	120.50	120.50	120.50	120.50	86.804	0
2022-12-14	120.50	120.50	119.00	120.50	86.804	1,984
2022-12-13	120.50	120.50	120.50	120.50	86.804	0
2022-12-12	120.50	120.50	120.50	120.50	86.804	0
2022-12-09	120.50	122.00	120.50	120.50	86.804	806
2022-12-08	120.50	120.50	120.50	120.50	86.804	0
2022-12-07	120.50	120.50	119.00	120.50	86.804	1,112
2022-12-06	120.50	120.50	120.50	120.50	86.804	0
2022-12-05	120.50	120.50	120.50	120.50	86.804	0
2022-12-02	120.50	120.50	120.50	120.50	86.804	0
2022-12-01	120.50	120.50	120.50	120.50	86.804	0
2022-11-30	120.50	120.50	119.00	120.50	86.804	4,000
2022-11-29	120.50	120.50	120.50	120.50	86.804	0
2022-11-28	120.50	120.50	120.50	120.50	86.804	0
2022-11-25	120.50	120.50	120.50	120.50	86.804	0
2022-11-24	120.50	120.50	120.50	120.50	86.804	0
2022-11-23	120.50	120.50	120.50	120.50	86.804	0
2022-11-22	120.50	120.50	120.50	120.50	86.804	0
2022-11-21	120.50	120.50	118.00	120.50	86.804	7,467
2022-11-18	120.50	120.50	119.00	120.50	86.804	81
2022-11-17	120.50	120.50	120.50	120.50	86.804	0
2022-11-16	120.50	120.50	120.50	120.50	86.804	0
2022-11-15	120.50	120.50	120.50	120.50	86.804	0
2022-11-14	120.50	120.50	120.50	120.50	86.804	0
2022-11-11	120.50	120.50	120.50	120.50	86.804	0
2022-11-10	120.50	120.50	118.00	120.50	86.804	3,707
2022-11-09	120.50	120.50	120.50	120.50	86.804	0
2022-11-08	120.50	120.50	120.50	120.50	86.804	0
2022-11-07	120.50	120.50	120.50	120.50	86.804	0
2022-11-04	120.50	120.50	120.50	120.50	86.804	0
2022-11-03	120.50	120.50	120.50	120.50	86.804	0
2022-11-02	120.50	120.50	120.50	120.50	86.804	0
2022-11-01	120.50	120.50	120.50	120.50	86.804	0
2022-10-31	120.50	120.50	120.50	120.50	86.804	0
2022-10-28	120.50	120.50	120.50	120.50	86.804	0
2022-10-27	120.50	120.50	120.50	120.50	86.804	0
2022-10-26	120.50	120.50	120.50	120.50	86.804	0
2022-10-25	120.50	120.50	120.50	120.50	86.804	0
2022-10-24	120.50	120.50	120.50	120.50	86.804	0
2022-10-21	120.50	120.50	120.50	120.50	86.804	0
2022-10-20	120.50	120.50	120.50	120.50	86.804	0
2022-10-19	120.50	120.50	119.00	120.50	86.804	995
2022-10-18	120.50	120.50	120.50	120.50	86.804	0
2022-10-17	120.50	120.50	120.50	120.50	86.804	0
2022-10-14	120.50	120.50	120.50	120.50	86.804	0
2022-10-13	120.50	120.50	120.50	120.50	86.804	0
2022-10-12	120.50	120.50	120.50	120.50	86.804	0
2022-10-11	120.50	120.50	120.50	120.50	86.804	0
2022-10-10	120.50	120.50	120.50	120.50	86.804	0
2022-10-07	120.50	120.50	120.50	120.50	86.804	0
2022-10-06	120.50	120.50	120.50	120.50	86.804	0
2022-10-05	120.50	120.50	120.50	120.50	86.804	0

← NewerPage 17 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.