Albion Technology & General VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 76.000 | 77.000 | 74.500 | 76.000 | 58.338 | 12,155 |
| 2022-01-20 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 2,000 |
| 2022-01-19 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 554 |
| 2022-01-18 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2022-01-17 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 12,095 |
| 2022-01-14 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2022-01-13 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 3,203 |
| 2022-01-12 | 76.000 | 76.000 | 73.500 | 76.000 | 58.338 | 83,084 |
| 2022-01-11 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 1,757 |
| 2022-01-10 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 4,762 |
| 2022-01-07 | 76.000 | 77.000 | 76.000 | 76.000 | 58.338 | 2,364 |
| 2022-01-06 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 14,110 |
| 2022-01-05 | 76.000 | 77.000 | 74.500 | 76.000 | 58.338 | 954 |
| 2022-01-04 | 76.000 | 77.000 | 74.500 | 76.000 | 58.338 | 15,916 |
| 2021-12-31 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2021-12-30 | 76.000 | 77.000 | 76.000 | 76.000 | 58.338 | 381 |
| 2021-12-29 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 4,236 |
| 2021-12-24 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2021-12-23 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 2,364 |
| 2021-12-22 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2021-12-21 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2021-12-20 | 76.000 | 77.250 | 74.500 | 76.000 | 58.338 | 13,566 |
| 2021-12-17 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2021-12-16 | 76.000 | 76.000 | 74.750 | 76.000 | 58.338 | 17,224 |
| 2021-12-15 | 76.000 | 77.500 | 74.500 | 76.000 | 58.338 | 9,474 |
| 2021-12-14 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 23,710 |
| 2021-12-13 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2021-12-10 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2021-12-09 | 74.500 | 74.500 | 74.500 | 74.500 | 57.186 | 14,499 |
| 2021-12-08 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 17,551 |
| 2021-12-07 | 76.000 | 76.000 | 76.000 | 76.000 | 58.338 | 0 |
| 2021-12-06 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 10,000 |
| 2021-12-03 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 137,713 |
| 2021-12-02 | 76.000 | 76.000 | 74.500 | 76.000 | 58.338 | 2,364 |
| 2021-12-01 | 78.000 | 79.000 | 76.500 | 78.000 | 58.376 | 19,434 |
| 2021-11-30 | 78.000 | 78.000 | 78.000 | 78.000 | 58.376 | 0 |
| 2021-11-29 | 78.000 | 78.000 | 78.000 | 78.000 | 58.376 | 0 |
| 2021-11-26 | 78.000 | 78.000 | 76.500 | 78.000 | 58.376 | 4,000 |
| 2021-11-25 | 78.000 | 78.000 | 76.500 | 78.000 | 58.376 | 20,410 |
| 2021-11-24 | 78.000 | 78.000 | 76.500 | 78.000 | 58.376 | 3,464 |
| 2021-11-23 | 78.000 | 78.000 | 78.000 | 78.000 | 58.376 | 0 |
| 2021-11-22 | 78.000 | 78.000 | 78.000 | 78.000 | 58.376 | 0 |
| 2021-11-19 | 78.000 | 78.000 | 76.500 | 78.000 | 58.376 | 23,716 |
| 2021-11-18 | 75.500 | 79.500 | 75.500 | 78.000 | 58.376 | 5,963 |
| 2021-11-17 | 75.000 | 75.000 | 75.000 | 75.000 | 56.131 | 0 |
| 2021-11-16 | 75.000 | 75.000 | 75.000 | 75.000 | 56.131 | 0 |
| 2021-11-15 | 75.000 | 75.000 | 75.000 | 75.000 | 56.131 | 0 |
| 2021-11-12 | 75.000 | 75.000 | 75.000 | 75.000 | 56.131 | 0 |
| 2021-11-11 | 75.000 | 75.000 | 75.000 | 75.000 | 56.131 | 0 |
| 2021-11-10 | 75.000 | 75.000 | 73.500 | 75.000 | 56.131 | 1,915 |
| 2021-11-09 | 75.000 | 75.000 | 73.500 | 75.000 | 56.131 | 2,666 |
| 2021-11-08 | 75.000 | 75.000 | 73.500 | 75.000 | 56.131 | 19,266 |
| 2021-11-05 | 75.000 | 75.000 | 75.000 | 75.000 | 56.131 | 0 |
| 2021-11-04 | 75.000 | 75.000 | 73.500 | 75.000 | 56.131 | 1,062 |
| 2021-11-03 | 75.000 | 75.000 | 75.000 | 75.000 | 56.131 | 0 |
| 2021-11-02 | 75.000 | 76.000 | 73.500 | 75.000 | 56.131 | 19,688 |
| 2021-11-01 | 75.000 | 76.000 | 73.500 | 75.000 | 56.131 | 1,616 |
| 2021-10-29 | 75.000 | 75.000 | 73.500 | 75.000 | 56.131 | 1,562 |
| 2021-10-28 | 75.000 | 75.000 | 73.500 | 75.000 | 56.131 | 5,042 |
| 2021-10-27 | 75.000 | 75.000 | 75.000 | 75.000 | 56.131 | 0 |
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.