Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	111.50	112.86	111.50	111.50	95.355	10,456,586
2023-04-13	111.50	111.50	111.50	111.50	95.355	0
2023-04-12	111.50	111.50	111.50	111.50	95.355	0
2023-04-11	111.50	111.50	111.50	111.50	95.355	0
2023-04-06	111.50	111.50	110.00	111.50	95.355	10,044
2023-04-05	111.50	111.50	111.50	111.50	95.355	0
2023-04-04	111.50	113.00	111.50	111.50	95.355	2,631
2023-04-03	111.50	111.50	111.50	111.50	95.355	0
2023-03-31	111.50	111.50	110.00	111.50	95.355	3,013
2023-03-30	111.50	111.50	111.50	111.50	95.355	0
2023-03-29	111.50	113.00	111.50	111.50	95.355	26,404
2023-03-28	111.50	111.50	111.50	111.50	95.355	0
2023-03-27	111.50	111.50	111.50	111.50	95.355	0
2023-03-24	111.50	111.50	111.50	111.50	95.355	0
2023-03-23	111.50	113.00	111.50	111.50	95.355	2,000
2023-03-22	111.50	111.50	111.50	111.50	95.355	0
2023-03-21	111.50	111.50	111.50	111.50	95.355	0
2023-03-20	111.50	111.50	111.50	111.50	95.355	0
2023-03-17	111.50	111.50	111.50	111.50	95.355	0
2023-03-16	111.50	111.50	111.50	111.50	95.355	0
2023-03-15	111.50	111.50	111.50	111.50	95.355	0
2023-03-14	111.50	111.50	111.50	111.50	95.355	0
2023-03-13	111.50	111.50	111.50	111.50	95.355	0
2023-03-10	111.50	111.50	111.50	111.50	95.355	0
2023-03-09	111.50	111.50	111.50	111.50	95.355	0
2023-03-08	111.50	111.50	111.50	111.50	95.355	0
2023-03-07	111.50	111.50	111.50	111.50	95.355	0
2023-03-06	111.50	111.50	111.50	111.50	95.355	0
2023-03-03	111.50	111.50	111.50	111.50	95.355	0
2023-03-02	111.50	111.50	111.50	111.50	95.355	0
2023-03-01	111.50	111.50	110.00	111.50	95.355	25
2023-02-28	111.50	111.50	111.50	111.50	95.355	0
2023-02-27	111.50	111.50	111.50	111.50	95.355	0
2023-02-24	111.50	111.50	111.50	111.50	95.355	0
2023-02-23	111.50	111.50	111.50	111.50	95.355	0
2023-02-22	111.50	111.50	111.50	111.50	95.355	0
2023-02-21	111.50	111.50	111.50	111.50	95.355	0
2023-02-20	111.50	111.50	111.50	111.50	95.355	0
2023-02-17	111.50	111.50	111.50	111.50	95.355	0
2023-02-16	111.50	111.50	111.50	111.50	95.355	0
2023-02-15	111.50	111.50	111.50	111.50	95.355	0
2023-02-14	111.50	111.50	111.50	111.50	95.355	0
2023-02-13	111.50	111.50	111.50	111.50	95.355	0
2023-02-10	111.50	111.50	111.50	111.50	95.355	0
2023-02-09	111.50	111.50	111.50	111.50	95.355	0
2023-02-08	111.50	111.50	109.00	111.50	95.355	8,232
2023-02-07	111.50	111.50	111.50	111.50	95.355	0
2023-02-06	111.50	111.50	111.50	111.50	95.355	0
2023-02-03	109.50	111.00	109.50	109.50	93.645	200
2023-02-02	109.50	109.50	109.50	109.50	93.645	0
2023-02-01	109.50	109.50	109.50	109.50	93.645	0
2023-01-31	109.50	109.50	109.50	109.50	93.645	0
2023-01-30	109.50	109.50	109.50	109.50	93.645	0
2023-01-27	109.50	109.50	109.50	109.50	93.645	0
2023-01-26	109.50	109.50	109.50	109.50	93.645	0
2023-01-25	109.50	109.50	109.50	109.50	93.645	0
2023-01-24	109.50	109.50	109.50	109.50	93.645	0
2023-01-23	109.50	109.50	109.50	109.50	93.645	0
2023-01-20	109.50	109.50	109.50	109.50	93.645	0
2023-01-19	109.50	109.50	109.50	109.50	93.645	0

← NewerPage 16 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	0.0350 GBP
2025-04-24	0.0200 GBP
2025-02-27	0.0100 GBP
2024-09-05	0.0200 GBP
2024-03-21	0.0200 GBP
2023-10-26	0.0250 GBP
2023-04-27	0.0250 GBP
2022-07-07	0.0500 GBP
2021-10-21	0.0300 GBP
2021-05-20	0.0400 GBP
2021-01-28	0.0400 GBP
2020-10-08	0.0300 GBP
2020-09-24	0.0300 GBP
2019-09-26	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.