Albion Technology & General VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 71.000 | 71.000 | 69.500 | 71.000 | 62.147 | 3,991 |
| 2024-08-28 | 71.000 | 71.000 | 69.500 | 71.000 | 62.147 | 28,321 |
| 2024-08-27 | 71.000 | 71.000 | 71.000 | 71.000 | 62.147 | 0 |
| 2024-08-23 | 71.000 | 71.000 | 71.000 | 71.000 | 62.147 | 0 |
| 2024-08-22 | 71.000 | 71.000 | 69.500 | 71.000 | 62.147 | 22,271 |
| 2024-08-21 | 71.000 | 71.000 | 71.000 | 71.000 | 62.147 | 0 |
| 2024-08-20 | 71.000 | 71.000 | 71.000 | 71.000 | 62.147 | 0 |
| 2024-08-19 | 71.000 | 72.500 | 69.500 | 71.000 | 62.147 | 46,618 |
| 2024-08-16 | 71.000 | 71.000 | 71.000 | 71.000 | 62.147 | 0 |
| 2024-08-15 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-08-14 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-08-13 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-08-12 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-08-09 | 68.000 | 69.500 | 68.000 | 68.000 | 59.521 | 1,440 |
| 2024-08-08 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-08-07 | 69.500 | 69.500 | 69.500 | 69.500 | 60.834 | 1 |
| 2024-08-06 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-08-05 | 68.000 | 68.000 | 66.500 | 68.000 | 59.521 | 28,128 |
| 2024-08-02 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-08-01 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-31 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-30 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-29 | 69.500 | 69.500 | 69.500 | 69.500 | 60.834 | 6 |
| 2024-07-26 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-25 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-24 | 69.500 | 69.500 | 69.500 | 69.500 | 60.834 | 7 |
| 2024-07-23 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-22 | 68.000 | 69.500 | 68.000 | 68.000 | 59.521 | 38 |
| 2024-07-19 | 68.000 | 68.000 | 66.500 | 68.000 | 59.521 | 17,268 |
| 2024-07-18 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-17 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-16 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-15 | 68.000 | 68.000 | 66.000 | 68.000 | 59.521 | 577 |
| 2024-07-12 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-11 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-10 | 68.000 | 68.000 | 66.500 | 68.000 | 59.521 | 1 |
| 2024-07-09 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-08 | 68.000 | 68.000 | 68.000 | 68.000 | 59.521 | 0 |
| 2024-07-05 | 68.000 | 68.000 | 67.160 | 68.000 | 59.521 | 547,791 |
| 2024-07-04 | 68.000 | 68.000 | 67.160 | 68.000 | 59.521 | 3,000 |
| 2024-07-03 | 68.000 | 68.000 | 66.500 | 68.000 | 59.521 | 2,981 |
| 2024-07-02 | 68.000 | 69.000 | 68.000 | 68.000 | 59.521 | 472 |
| 2024-07-01 | 67.500 | 67.500 | 67.500 | 67.500 | 59.084 | 0 |
| 2024-06-28 | 67.500 | 67.500 | 66.000 | 67.500 | 59.084 | 21,925 |
| 2024-06-27 | 67.500 | 67.500 | 67.500 | 67.500 | 59.084 | 0 |
| 2024-06-26 | 67.500 | 67.500 | 67.500 | 67.500 | 59.084 | 0 |
| 2024-06-25 | 67.500 | 67.500 | 67.500 | 67.500 | 59.084 | 0 |
| 2024-06-24 | 67.500 | 67.500 | 67.500 | 67.500 | 59.084 | 0 |
| 2024-06-21 | 67.500 | 67.500 | 66.000 | 67.500 | 59.084 | 14,845 |
| 2024-06-20 | 67.500 | 67.500 | 66.000 | 67.500 | 59.084 | 3,957 |
| 2024-06-19 | 67.500 | 67.500 | 67.500 | 67.500 | 59.084 | 0 |
| 2024-06-18 | 67.500 | 67.500 | 66.000 | 67.500 | 59.084 | 13,550 |
| 2024-06-17 | 67.500 | 67.500 | 66.000 | 67.500 | 59.084 | 2,518 |
| 2024-06-14 | 67.500 | 67.500 | 66.000 | 67.500 | 59.084 | 5,187 |
| 2024-06-13 | 67.500 | 67.500 | 67.500 | 67.500 | 59.084 | 0 |
| 2024-06-12 | 67.500 | 67.500 | 66.000 | 67.500 | 59.084 | 17,912 |
| 2024-06-11 | 67.500 | 67.500 | 66.000 | 67.500 | 59.084 | 1,410 |
| 2024-06-10 | 67.500 | 67.500 | 67.500 | 67.500 | 59.084 | 0 |
| 2024-06-07 | 67.500 | 67.500 | 66.000 | 67.500 | 59.084 | 26,562 |
| 2024-06-06 | 67.500 | 69.000 | 67.500 | 67.500 | 59.084 | 3 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0170 GBP |
| 2026-05-14 | 0.0177 GBP |
| 2025-10-02 | 0.0177 GBP |
| 2025-06-05 | 0.0183 GBP |
| 2024-11-14 | 0.0188 GBP |
| 2024-06-06 | 0.0180 GBP |
| 2023-12-07 | 0.0190 GBP |
| 2023-06-01 | 0.0182 GBP |
| 2022-12-08 | 0.0197 GBP |
| 2022-06-01 | 0.0202 GBP |
| 2021-12-02 | 0.0195 GBP |
| 2021-06-03 | 0.0173 GBP |
| 2020-12-03 | 0.0195 GBP |
| 2020-10-08 | 0.0900 GBP |
| 2020-06-04 | 0.0200 GBP |
| 2019-12-05 | 0.0200 GBP |
| 2019-06-06 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.