Albion Technology & General VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	72.500	72.500	72.500	72.500	58.683	0
2023-01-05	72.500	72.500	72.500	72.500	58.683	0
2023-01-04	72.500	74.000	70.000	72.500	58.683	9,976
2023-01-03	72.500	74.000	72.500	72.500	58.683	33
2022-12-30	72.500	72.500	72.500	72.500	58.683	0
2022-12-29	72.500	72.500	72.500	72.500	58.683	0
2022-12-28	72.500	72.500	72.500	72.500	58.683	0
2022-12-23	72.500	72.500	72.500	72.500	58.683	0
2022-12-22	72.500	72.500	72.500	72.500	58.683	0
2022-12-21	72.500	72.500	72.500	72.500	58.683	0
2022-12-20	72.500	72.500	72.500	72.500	58.683	0
2022-12-19	72.500	72.500	71.670	72.500	58.683	378,749
2022-12-16	72.500	72.500	71.000	72.500	58.683	10,000
2022-12-15	72.500	72.500	72.500	72.500	58.683	0
2022-12-14	72.500	72.500	71.000	72.500	58.683	2,645
2022-12-13	72.500	72.500	72.500	72.500	58.683	0
2022-12-12	72.500	72.500	72.500	72.500	58.683	0
2022-12-09	72.500	72.500	71.000	72.500	58.683	6,000
2022-12-08	72.500	72.500	72.500	72.500	58.683	0
2022-12-07	74.500	74.500	73.000	74.500	58.707	2,302
2022-12-06	74.500	74.500	74.500	74.500	58.707	0
2022-12-05	74.500	74.500	74.500	74.500	58.707	0
2022-12-02	74.500	74.500	74.500	74.500	58.707	0
2022-12-01	74.500	76.000	74.500	74.500	58.707	10
2022-11-30	74.500	74.500	73.000	74.500	58.707	5,237
2022-11-29	74.500	74.500	73.000	74.500	58.707	5,899
2022-11-28	75.500	76.000	74.500	74.500	58.707	3
2022-11-25	75.500	75.500	75.500	75.500	59.495	0
2022-11-24	75.500	75.500	75.500	75.500	59.495	0
2022-11-23	75.500	75.500	75.500	75.500	59.495	0
2022-11-22	75.500	75.500	75.500	75.500	59.495	0
2022-11-21	75.500	75.500	73.000	75.500	59.495	12,221
2022-11-18	75.500	75.500	74.000	75.500	59.495	59
2022-11-17	75.500	75.500	72.500	75.500	59.495	8,010
2022-11-16	75.500	75.500	73.000	75.500	59.495	15,626
2022-11-15	75.500	77.000	75.500	75.500	59.495	8
2022-11-14	75.500	75.500	73.000	75.500	59.495	3,967
2022-11-11	75.500	75.500	75.500	75.500	59.495	0
2022-11-10	75.500	75.500	73.000	75.500	59.495	15,612
2022-11-09	75.500	75.500	75.500	75.500	59.495	0
2022-11-08	75.500	75.500	75.500	75.500	59.495	0
2022-11-07	75.500	75.500	73.000	75.500	59.495	6,424
2022-11-04	75.500	75.500	75.500	75.500	59.495	0
2022-11-03	75.500	75.500	75.500	75.500	59.495	0
2022-11-02	75.500	77.000	74.000	75.500	59.495	6
2022-11-01	75.500	75.500	74.000	75.500	59.495	2,790
2022-10-31	75.500	75.500	75.500	75.500	59.495	0
2022-10-28	75.500	75.500	74.260	75.500	59.495	52,577
2022-10-27	75.500	75.500	75.500	75.500	59.495	0
2022-10-26	75.500	75.500	75.500	75.500	59.495	0
2022-10-25	75.500	75.500	75.500	75.500	59.495	0
2022-10-24	75.500	76.500	75.500	75.500	59.495	184
2022-10-21	75.500	75.500	75.500	75.500	59.495	0
2022-10-20	75.500	75.500	75.500	75.500	59.495	0
2022-10-19	75.500	75.500	74.000	75.500	59.495	17,114
2022-10-18	75.500	75.500	75.500	75.500	59.495	0
2022-10-17	75.500	75.500	75.500	75.500	59.495	0
2022-10-14	75.500	75.500	75.500	75.500	59.495	0
2022-10-13	75.500	75.500	75.500	75.500	59.495	0
2022-10-12	75.500	75.500	74.000	75.500	59.495	2,820

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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.