Albion Technology & General VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	76.500	76.500	76.500	76.500	60.283	0
2022-07-14	76.500	76.500	76.500	76.500	60.283	0
2022-07-13	76.500	76.500	76.500	76.500	60.283	0
2022-07-12	76.500	76.500	76.500	76.500	60.283	0
2022-07-11	76.500	76.500	76.500	76.500	60.283	0
2022-07-08	76.500	76.500	76.500	76.500	60.283	0
2022-07-07	76.500	76.500	76.500	76.500	60.283	0
2022-07-06	76.500	76.500	76.500	76.500	60.283	0
2022-07-05	76.500	76.500	76.500	76.500	60.283	0
2022-07-04	76.500	78.000	76.500	76.500	60.283	1,022
2022-07-01	76.500	77.500	76.500	76.500	60.283	14
2022-06-30	76.500	76.500	75.000	76.500	60.283	918
2022-06-29	76.500	76.500	75.530	76.500	60.283	94,047
2022-06-28	76.500	76.500	76.500	76.500	60.283	0
2022-06-27	76.500	76.500	76.500	76.500	60.283	0
2022-06-24	76.500	76.500	76.500	76.500	60.283	0
2022-06-23	76.500	76.500	75.000	76.500	60.283	109
2022-06-22	76.500	76.500	76.500	76.500	60.283	0
2022-06-21	76.500	76.500	75.000	76.500	60.283	11,953
2022-06-20	76.500	76.500	76.500	76.500	60.283	0
2022-06-17	76.500	76.500	75.000	76.500	60.283	5,649
2022-06-16	76.500	76.500	75.000	76.500	60.283	4,024
2022-06-15	76.500	76.500	76.500	76.500	60.283	0
2022-06-14	76.500	76.500	76.500	76.500	60.283	0
2022-06-13	76.500	76.500	76.500	76.500	60.283	0
2022-06-10	76.500	76.500	75.000	76.500	60.283	3,142
2022-06-09	76.500	76.500	76.500	76.500	60.283	0
2022-06-08	76.500	76.500	76.500	76.500	60.283	0
2022-06-07	76.500	76.500	75.000	76.500	60.283	8,864
2022-06-06	76.000	76.500	75.000	76.500	60.283	6,103
2022-06-01	76.000	76.000	76.000	76.000	59.889	0
2022-05-31	78.000	78.000	78.000	78.000	59.873	0
2022-05-30	78.000	78.000	78.000	78.000	59.873	0
2022-05-27	78.000	78.000	78.000	78.000	59.873	0
2022-05-26	78.000	78.000	78.000	78.000	59.873	0
2022-05-25	77.000	77.000	75.000	77.000	59.105	19,700
2022-05-24	77.000	77.000	77.000	77.000	59.105	0
2022-05-23	77.000	77.000	77.000	77.000	59.105	0
2022-05-20	77.000	78.500	76.120	77.000	59.105	107,281
2022-05-19	77.000	78.500	77.000	77.000	59.105	5,070
2022-05-18	77.000	77.000	77.000	77.000	59.105	0
2022-05-17	77.000	77.000	75.500	77.000	59.105	14,670
2022-05-16	77.000	77.000	77.000	77.000	59.105	0
2022-05-13	77.000	77.000	75.500	77.000	59.105	8,070
2022-05-12	77.000	77.000	75.500	77.000	59.105	3,000
2022-05-11	77.000	77.000	77.000	77.000	59.105	0
2022-05-10	77.000	77.000	77.000	77.000	59.105	0
2022-05-09	77.000	77.000	77.000	77.000	59.105	0
2022-05-06	77.000	77.000	77.000	77.000	59.105	0
2022-05-05	77.000	77.000	77.000	77.000	59.105	0
2022-05-04	77.000	77.000	77.000	77.000	59.105	0
2022-05-03	77.000	77.000	77.000	77.000	59.105	0
2022-04-29	77.000	77.000	77.000	77.000	59.105	0
2022-04-28	77.000	77.000	77.000	77.000	59.105	0
2022-04-27	77.000	77.000	77.000	77.000	59.105	0
2022-04-26	77.000	77.000	77.000	77.000	59.105	0
2022-04-25	77.000	77.000	77.000	77.000	59.105	0
2022-04-22	77.000	77.000	46.120	77.000	59.105	396,585
2022-04-21	77.000	77.000	75.500	77.000	59.105	15,125
2022-04-20	77.000	78.000	75.500	77.000	59.105	24,362

← NewerPage 19 of 22 · 1,262 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.