Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	125.50	125.50	125.50	125.50	88.022	0
2022-07-07	125.50	125.50	125.50	125.50	88.022	0
2022-07-06	125.50	125.50	125.50	125.50	88.022	0
2022-07-05	125.50	125.50	125.50	125.50	88.022	0
2022-07-04	125.50	125.50	125.50	125.50	88.022	0
2022-07-01	125.50	125.50	125.50	125.50	88.022	0
2022-06-30	122.50	122.50	122.50	122.50	85.918	0
2022-06-29	122.50	122.50	122.50	122.50	85.918	0
2022-06-28	122.50	122.50	122.50	122.50	85.918	0
2022-06-27	122.50	122.50	122.50	122.50	85.918	0
2022-06-24	122.50	122.50	122.50	122.50	85.918	0
2022-06-23	122.50	122.50	122.50	122.50	85.918	0
2022-06-22	122.50	122.50	122.50	122.50	85.918	0
2022-06-21	122.50	122.50	122.50	122.50	85.918	0
2022-06-20	122.50	122.50	122.50	122.50	85.918	0
2022-06-17	122.50	122.50	122.50	122.50	85.918	0
2022-06-16	122.50	123.40	121.00	122.50	85.918	2,506
2022-06-15	122.50	122.50	122.50	122.50	85.918	0
2022-06-14	122.50	122.50	122.50	122.50	85.918	0
2022-06-13	122.50	122.50	122.50	122.50	85.918	0
2022-06-10	122.50	122.50	122.50	122.50	85.918	0
2022-06-09	122.50	122.50	122.50	122.50	85.918	0
2022-06-08	122.50	122.50	120.00	122.50	85.918	2,515
2022-06-07	122.50	122.50	121.00	122.50	85.918	491
2022-06-06	122.50	122.50	120.00	122.50	85.918	4,886
2022-06-01	122.50	122.50	122.50	122.50	85.918	0
2022-05-31	122.50	122.50	122.50	122.50	85.918	0
2022-05-30	122.50	122.50	122.50	122.50	85.918	0
2022-05-27	122.50	122.50	122.50	122.50	85.918	0
2022-05-26	122.50	122.50	121.00	122.50	85.918	9,652
2022-05-25	122.50	122.50	122.50	122.50	85.918	0
2022-05-24	122.50	122.50	121.00	122.50	85.918	3,080
2022-05-23	122.50	122.50	122.50	122.50	85.918	0
2022-05-20	122.50	124.00	122.50	122.50	85.918	4,975
2022-05-19	122.50	122.50	122.50	122.50	85.918	0
2022-05-18	122.50	122.50	120.00	122.50	85.918	7,553
2022-05-17	122.50	122.50	122.50	122.50	85.918	0
2022-05-16	122.50	122.50	122.50	122.50	85.918	0
2022-05-13	122.50	122.50	122.50	122.50	85.918	0
2022-05-12	122.50	122.50	122.50	122.50	85.918	0
2022-05-11	122.50	122.50	122.50	122.50	85.918	0
2022-05-10	122.50	122.50	122.50	122.50	85.918	0
2022-05-09	122.50	122.50	122.50	122.50	85.918	0
2022-05-06	122.50	122.50	122.50	122.50	85.918	0
2022-05-05	122.50	122.50	122.50	122.50	85.918	0
2022-05-04	122.50	122.50	122.50	122.50	85.918	0
2022-05-03	122.50	124.00	122.50	122.50	85.918	1,500
2022-04-29	122.50	122.50	122.50	122.50	85.918	0
2022-04-28	122.50	122.50	122.50	122.50	85.918	0
2022-04-27	122.50	122.50	122.50	122.50	85.918	0
2022-04-26	122.50	122.50	122.50	122.50	85.918	0
2022-04-25	122.50	122.50	122.50	122.50	85.918	0
2022-04-22	122.50	122.50	122.50	122.50	85.918	0
2022-04-21	122.50	122.50	122.50	122.50	85.918	0
2022-04-20	122.50	122.50	122.50	122.50	85.918	0
2022-04-19	122.50	122.50	122.50	122.50	85.918	0
2022-04-14	122.50	122.50	122.50	122.50	85.918	0
2022-04-13	122.50	124.00	122.50	122.50	85.918	398
2022-04-12	122.50	122.50	122.50	122.50	85.918	0
2022-04-11	122.50	122.50	122.50	122.50	85.918	0

← NewerPage 19 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.