Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	107.50	107.50	107.50	107.50	91.934	0
2022-07-26	107.50	107.50	107.50	107.50	91.934	0
2022-07-25	107.50	107.50	107.50	107.50	91.934	0
2022-07-22	107.50	107.50	107.50	107.50	91.934	0
2022-07-21	107.50	107.50	107.50	107.50	91.934	0
2022-07-20	107.50	107.50	107.50	107.50	91.934	0
2022-07-19	107.50	107.50	107.50	107.50	91.934	0
2022-07-18	107.50	107.50	95.000	107.50	91.934	24,728
2022-07-15	110.50	110.50	110.50	110.50	94.500	0
2022-07-14	110.50	110.50	110.50	110.50	94.500	0
2022-07-13	110.50	110.50	110.50	110.50	94.500	0
2022-07-12	110.50	110.50	110.50	110.50	94.500	0
2022-07-11	110.50	110.50	110.50	110.50	94.500	0
2022-07-08	110.50	110.50	109.00	110.50	94.500	5,576
2022-07-07	110.50	110.50	110.50	110.50	94.500	0
2022-07-06	115.50	115.50	115.50	115.50	94.500	0
2022-07-05	115.50	115.50	115.50	115.50	94.500	0
2022-07-04	115.50	115.50	115.50	115.50	94.500	0
2022-07-01	115.50	115.50	115.50	115.50	94.500	0
2022-06-30	115.50	115.50	115.50	115.50	94.500	0
2022-06-29	115.50	115.50	115.50	115.50	94.500	0
2022-06-28	115.50	115.50	115.50	115.50	94.500	0
2022-06-27	115.50	115.50	115.50	115.50	94.500	0
2022-06-24	115.50	115.50	115.50	115.50	94.500	0
2022-06-23	115.50	115.50	115.50	115.50	94.500	0
2022-06-22	115.50	115.50	115.50	115.50	94.500	0
2022-06-21	115.50	115.50	115.50	115.50	94.500	0
2022-06-20	115.50	115.50	115.50	115.50	94.500	0
2022-06-17	115.50	115.50	115.50	115.50	94.500	0
2022-06-16	115.50	115.50	115.50	115.50	94.500	0
2022-06-15	115.50	115.50	115.50	115.50	94.500	0
2022-06-14	115.50	115.50	115.50	115.50	94.500	0
2022-06-13	115.50	115.50	115.50	115.50	94.500	0
2022-06-10	115.50	115.50	115.50	115.50	94.500	0
2022-06-09	115.50	115.50	115.50	115.50	94.500	0
2022-06-08	115.50	115.50	115.50	115.50	94.500	0
2022-06-07	115.50	115.50	115.50	115.50	94.500	0
2022-06-06	115.50	115.50	115.50	115.50	94.500	0
2022-06-01	115.50	117.00	115.50	115.50	94.500	1,500
2022-05-31	115.50	115.50	115.50	115.50	94.500	0
2022-05-30	115.50	115.50	115.50	115.50	94.500	0
2022-05-27	115.50	115.50	115.50	115.50	94.500	0
2022-05-26	115.50	115.50	115.50	115.50	94.500	0
2022-05-25	115.50	115.50	115.50	115.50	94.500	0
2022-05-24	115.50	115.50	115.50	115.50	94.500	0
2022-05-23	115.50	115.50	115.50	115.50	94.500	0
2022-05-20	115.50	115.50	115.50	115.50	94.500	0
2022-05-19	115.50	115.50	115.50	115.50	94.500	0
2022-05-18	115.50	115.50	115.50	115.50	94.500	0
2022-05-17	115.50	115.50	115.50	115.50	94.500	0
2022-05-16	115.50	115.50	115.50	115.50	94.500	0
2022-05-13	115.50	115.50	115.50	115.50	94.500	0
2022-05-12	115.50	115.50	115.50	115.50	94.500	0
2022-05-11	115.50	115.50	115.50	115.50	94.500	0
2022-05-10	115.50	115.50	115.50	115.50	94.500	0
2022-05-09	115.50	115.50	115.50	115.50	94.500	0
2022-05-06	115.50	115.50	115.50	115.50	94.500	2,744
2022-05-05	115.50	115.50	115.50	115.50	94.500	0
2022-05-04	115.50	115.50	112.00	115.50	94.500	5,000
2022-05-03	116.50	118.00	116.50	116.50	95.318	2,087

← NewerPage 19 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.