Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	122.50	122.50	122.50	122.50	83.641	0
2022-01-13	122.50	122.50	121.00	122.50	83.641	2,662
2022-01-12	122.50	122.50	122.50	122.50	83.641	0
2022-01-11	122.50	123.50	121.00	122.50	83.641	6,424
2022-01-10	122.50	122.50	122.50	122.50	83.641	0
2022-01-07	122.50	122.50	122.50	122.50	83.641	0
2022-01-06	122.50	122.50	122.50	122.50	83.641	0
2022-01-05	122.50	122.50	122.50	122.50	83.641	0
2022-01-04	122.50	122.50	121.00	122.50	83.641	3
2021-12-31	122.50	122.50	122.50	122.50	83.641	0
2021-12-30	122.50	122.50	122.50	122.50	83.641	0
2021-12-29	122.50	122.50	121.00	122.50	83.641	3,293
2021-12-24	122.50	122.50	122.50	122.50	83.641	0
2021-12-23	122.50	122.50	122.50	122.50	83.641	0
2021-12-22	122.50	122.50	122.50	122.50	83.641	0
2021-12-21	122.50	122.50	122.50	122.50	83.641	0
2021-12-20	122.50	123.75	122.50	122.50	83.641	2,662
2021-12-17	122.50	122.50	122.50	122.50	83.641	0
2021-12-16	121.91	122.50	121.91	122.50	83.641	400,243
2021-12-15	122.50	122.50	121.00	122.50	83.641	6,995
2021-12-14	122.50	122.50	121.00	122.50	83.641	10,890
2021-12-13	122.50	122.50	122.50	122.50	83.641	0
2021-12-10	122.50	122.50	122.50	122.50	83.641	0
2021-12-09	122.50	122.50	122.50	122.50	83.641	0
2021-12-08	122.50	122.50	121.00	122.50	83.641	7,601
2021-12-07	122.50	122.50	122.50	122.50	83.641	0
2021-12-06	122.50	122.50	122.50	122.50	83.641	0
2021-12-03	122.50	122.50	122.50	122.50	83.641	9,980
2021-12-02	122.50	122.50	122.50	122.50	83.641	0
2021-12-01	122.50	122.50	122.50	122.50	83.641	0
2021-11-30	122.00	122.50	122.00	122.50	83.641	4,620
2021-11-29	119.50	119.50	119.50	119.50	81.592	0
2021-11-26	119.50	119.50	119.50	119.50	81.592	0
2021-11-25	119.50	119.50	117.50	119.50	81.592	27,308
2021-11-24	119.50	119.50	119.50	119.50	81.592	0
2021-11-23	119.50	119.50	119.50	119.50	81.592	0
2021-11-22	119.50	121.00	119.50	119.50	81.592	100
2021-11-19	119.50	119.50	118.00	119.50	81.592	2,759
2021-11-18	119.50	119.50	119.50	119.50	81.592	0
2021-11-17	119.50	119.50	119.50	119.50	81.592	0
2021-11-16	119.50	119.50	119.50	119.50	81.592	0
2021-11-15	119.50	119.50	119.50	119.50	81.592	0
2021-11-12	119.50	119.50	119.50	119.50	81.592	0
2021-11-11	119.50	119.50	119.50	119.50	81.592	0
2021-11-10	119.50	119.50	118.00	119.50	81.592	5,000
2021-11-09	119.50	119.50	119.50	119.50	81.592	0
2021-11-08	119.50	119.50	118.00	119.50	81.592	3,242
2021-11-05	119.50	119.50	118.00	119.50	81.592	5,422
2021-11-04	119.50	119.50	119.50	119.50	81.592	0
2021-11-03	119.50	119.50	119.50	119.50	81.592	0
2021-11-02	119.50	119.50	118.00	119.50	81.592	4,200
2021-11-01	119.50	119.50	119.50	119.50	81.592	0
2021-10-29	119.50	119.50	119.50	119.50	81.592	0
2021-10-28	119.50	119.50	118.00	119.50	81.592	5,646
2021-10-27	119.50	119.50	119.50	119.50	81.592	0
2021-10-26	119.50	119.50	118.00	119.50	81.592	2,100
2021-10-25	119.50	119.50	118.00	119.50	81.592	5,000
2021-10-22	119.50	119.50	119.50	119.50	81.592	0
2021-10-21	119.50	119.50	118.00	119.50	81.592	4,964
2021-10-20	119.50	119.50	119.50	119.50	81.592	0

← NewerPage 21 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.