Albion Technology & General VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 75.500 | 75.500 | 74.000 | 75.500 | 59.495 | 10,000 |
| 2022-10-10 | 75.500 | 75.500 | 75.500 | 75.500 | 59.495 | 0 |
| 2022-10-07 | 75.500 | 75.500 | 75.500 | 75.500 | 59.495 | 0 |
| 2022-10-06 | 75.500 | 75.500 | 75.500 | 75.500 | 59.495 | 0 |
| 2022-10-05 | 75.500 | 75.500 | 75.500 | 75.500 | 59.495 | 0 |
| 2022-10-04 | 75.500 | 75.500 | 75.500 | 75.500 | 59.495 | 0 |
| 2022-10-03 | 75.500 | 75.500 | 74.000 | 75.500 | 59.495 | 1,562 |
| 2022-09-30 | 75.500 | 75.500 | 75.500 | 75.500 | 59.495 | 0 |
| 2022-09-29 | 75.500 | 75.500 | 74.260 | 75.500 | 59.495 | 286,978 |
| 2022-09-28 | 75.500 | 77.000 | 75.500 | 75.500 | 59.495 | 2 |
| 2022-09-27 | 75.500 | 75.500 | 75.500 | 75.500 | 59.495 | 0 |
| 2022-09-26 | 75.500 | 75.500 | 75.500 | 75.500 | 59.495 | 0 |
| 2022-09-23 | 75.500 | 75.500 | 75.500 | 75.500 | 59.495 | 0 |
| 2022-09-22 | 75.500 | 75.500 | 74.000 | 75.500 | 59.495 | 2,191 |
| 2022-09-21 | 76.000 | 77.500 | 76.000 | 76.000 | 59.889 | 6 |
| 2022-09-20 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-16 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-15 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-14 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-13 | 76.000 | 76.000 | 74.000 | 76.000 | 59.889 | 2,320 |
| 2022-09-12 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-09 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-08 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-07 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-06 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-05 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-09-02 | 76.000 | 77.500 | 76.000 | 76.000 | 59.889 | 1 |
| 2022-09-01 | 76.000 | 76.500 | 76.000 | 76.000 | 59.889 | 377 |
| 2022-08-31 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-30 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-26 | 76.000 | 76.000 | 74.000 | 76.000 | 59.889 | 1,195 |
| 2022-08-25 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-24 | 76.000 | 77.500 | 76.000 | 76.000 | 59.889 | 3 |
| 2022-08-23 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-22 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-19 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-18 | 76.000 | 76.000 | 74.500 | 76.000 | 59.889 | 1,406 |
| 2022-08-17 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-16 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-15 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-12 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-11 | 76.000 | 76.000 | 73.500 | 76.000 | 59.889 | 8,958 |
| 2022-08-10 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-09 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-08 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-05 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-04 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-03 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-08-02 | 76.000 | 76.000 | 73.500 | 76.000 | 59.889 | 6,961 |
| 2022-08-01 | 76.000 | 76.000 | 73.500 | 76.000 | 59.889 | 15,946 |
| 2022-07-29 | 76.000 | 76.000 | 74.500 | 76.000 | 59.889 | 3,109 |
| 2022-07-28 | 76.000 | 76.000 | 74.500 | 76.000 | 59.889 | 87 |
| 2022-07-27 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-07-26 | 76.000 | 76.000 | 74.500 | 76.000 | 59.889 | 7,657 |
| 2022-07-25 | 76.000 | 76.000 | 74.500 | 76.000 | 59.889 | 3,906 |
| 2022-07-22 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-07-21 | 76.000 | 76.000 | 76.000 | 76.000 | 59.889 | 0 |
| 2022-07-20 | 76.000 | 76.000 | 74.500 | 76.000 | 59.889 | 1,243 |
| 2022-07-19 | 76.000 | 76.000 | 74.000 | 76.000 | 59.889 | 11,156 |
| 2022-07-18 | 76.500 | 78.000 | 74.500 | 76.500 | 60.283 | 7,068 |
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.