Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	122.50	122.50	122.50	122.50	85.918	0
2022-04-07	122.50	122.50	122.50	122.50	85.918	0
2022-04-06	122.50	122.50	122.50	122.50	85.918	0
2022-04-05	122.50	122.50	122.50	122.50	85.918	0
2022-04-04	123.50	124.50	122.00	122.50	85.918	51,934
2022-04-01	123.50	123.50	123.50	123.50	86.619	0
2022-03-31	123.50	126.00	122.00	123.50	86.619	26,927
2022-03-30	123.50	123.50	122.69	123.50	86.619	324,032
2022-03-29	123.50	123.50	123.50	123.50	86.619	0
2022-03-28	123.50	123.50	123.50	123.50	86.619	0
2022-03-25	123.50	123.50	123.50	123.50	86.619	0
2022-03-24	123.50	123.50	123.50	123.50	86.619	0
2022-03-23	123.50	123.50	123.50	123.50	86.619	0
2022-03-22	123.50	123.50	123.50	123.50	86.619	0
2022-03-21	123.50	123.50	123.50	123.50	86.619	0
2022-03-18	123.50	123.50	123.50	123.50	86.619	0
2022-03-17	123.50	123.50	123.50	123.50	86.619	0
2022-03-16	123.50	123.50	123.50	123.50	86.619	0
2022-03-15	123.50	123.50	123.50	123.50	86.619	0
2022-03-14	123.50	123.50	123.50	123.50	86.619	0
2022-03-11	123.50	123.50	123.50	123.50	86.619	0
2022-03-10	123.50	123.50	123.50	123.50	86.619	0
2022-03-09	123.50	123.50	123.50	123.50	86.619	0
2022-03-08	123.50	123.50	123.50	123.50	86.619	0
2022-03-07	123.50	123.50	123.50	123.50	86.619	0
2022-03-04	123.50	123.50	123.50	123.50	86.619	0
2022-03-03	123.50	123.50	123.50	123.50	86.619	0
2022-03-02	123.50	125.00	123.50	123.50	86.619	434
2022-03-01	123.50	123.50	122.00	123.50	86.619	550,382
2022-02-28	123.50	123.50	121.00	123.50	86.619	2,042
2022-02-25	123.50	123.50	123.50	123.50	86.619	0
2022-02-24	123.50	123.50	121.00	123.50	86.619	4,126
2022-02-23	123.50	123.50	123.50	123.50	86.619	0
2022-02-22	123.50	123.50	123.50	123.50	86.619	0
2022-02-21	123.50	123.50	122.00	123.50	86.619	9,452
2022-02-18	123.50	123.50	122.00	123.50	86.619	15,000
2022-02-17	123.50	123.50	123.50	123.50	86.619	0
2022-02-16	123.50	123.50	122.00	123.50	86.619	6,211
2022-02-15	123.50	123.50	122.00	123.50	86.619	15,673
2022-02-14	123.50	123.50	122.00	123.50	86.619	6,971
2022-02-11	122.00	124.50	122.00	123.50	86.619	8,036
2022-02-10	118.50	118.50	117.00	118.50	83.112	1,001
2022-02-09	118.50	118.50	118.50	118.50	83.112	0
2022-02-08	118.50	118.50	117.00	118.50	83.112	17,087
2022-02-07	118.50	118.50	117.00	118.50	83.112	9,950
2022-02-04	118.50	118.50	117.00	118.50	83.112	2,430
2022-02-03	118.50	118.50	117.00	118.50	83.112	27,604
2022-02-02	121.50	121.50	120.00	121.50	82.958	6,079
2022-02-01	121.50	121.50	120.00	121.50	82.958	16,331
2022-01-31	121.50	121.50	120.00	121.50	82.958	10,632
2022-01-28	121.50	123.00	121.50	121.50	82.958	1,600
2022-01-27	121.50	121.50	119.00	121.50	82.958	78,567
2022-01-26	122.50	122.50	122.50	122.50	83.641	0
2022-01-25	122.50	122.50	121.00	122.50	83.641	2,021
2022-01-24	122.50	122.50	121.00	122.50	83.641	2,994
2022-01-21	122.50	122.50	122.50	122.50	83.641	0
2022-01-20	122.50	122.50	122.50	122.50	83.641	0
2022-01-19	122.50	122.50	122.50	122.50	83.641	0
2022-01-18	122.50	122.50	122.50	122.50	83.641	0
2022-01-17	122.50	122.50	122.50	122.50	83.641	0

← NewerPage 20 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.