Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	116.50	118.00	116.50	116.50	95.318	2,087
2022-04-29	116.50	116.50	116.50	116.50	95.318	0
2022-04-28	116.50	116.50	116.50	116.50	95.318	0
2022-04-27	116.50	116.50	116.50	116.50	95.318	0
2022-04-26	116.50	116.50	116.50	116.50	95.318	0
2022-04-25	116.50	116.50	116.50	116.50	95.318	0
2022-04-22	116.50	116.50	116.50	116.50	95.318	0
2022-04-21	116.50	116.50	116.50	116.50	95.318	0
2022-04-20	116.50	116.50	116.50	116.50	95.318	0
2022-04-19	116.50	116.50	115.00	116.50	95.318	36,590
2022-04-14	116.50	116.50	116.50	116.50	95.318	0
2022-04-13	116.50	116.50	116.50	116.50	95.318	0
2022-04-12	116.50	116.50	116.50	116.50	95.318	0
2022-04-11	116.50	116.50	116.50	116.50	95.318	0
2022-04-08	116.50	116.50	116.50	116.50	95.318	0
2022-04-07	116.50	116.50	116.50	116.50	95.318	0
2022-04-06	116.50	116.50	116.50	116.50	95.318	0
2022-04-05	116.50	116.50	116.50	116.50	95.318	0
2022-04-04	116.50	118.00	116.50	116.50	95.318	1,694
2022-04-01	116.50	118.00	115.00	116.50	95.318	18,362
2022-03-31	116.50	116.50	116.50	116.50	95.318	0
2022-03-30	116.50	116.50	116.50	116.50	95.318	0
2022-03-29	116.50	116.50	116.50	116.50	95.318	0
2022-03-28	116.50	116.50	116.50	116.50	95.318	0
2022-03-25	116.50	116.50	116.50	116.50	95.318	0
2022-03-24	116.50	116.50	116.50	116.50	95.318	0
2022-03-23	116.50	116.50	116.50	116.50	95.318	0
2022-03-22	116.50	116.50	116.50	116.50	95.318	0
2022-03-21	116.50	116.50	116.50	116.50	95.318	0
2022-03-18	116.50	116.50	115.00	116.50	95.318	4,541
2022-03-17	116.50	118.00	115.00	116.50	95.318	13,515
2022-03-16	116.50	116.50	115.00	116.50	95.318	34,012
2022-03-15	116.50	116.50	116.50	116.50	95.318	0
2022-03-14	116.50	116.50	116.50	116.50	95.318	0
2022-03-11	116.50	116.50	116.50	116.50	95.318	0
2022-03-10	116.50	116.50	116.50	116.50	95.318	0
2022-03-09	116.50	116.50	116.50	116.50	95.318	0
2022-03-08	116.50	116.50	116.50	116.50	95.318	0
2022-03-07	116.50	116.50	116.50	116.50	95.318	0
2022-03-04	116.50	116.50	116.50	116.50	95.318	0
2022-03-03	116.50	116.50	116.50	116.50	95.318	0
2022-03-02	116.50	116.50	116.50	116.50	95.318	0
2022-03-01	116.50	116.50	116.50	116.50	95.318	0
2022-02-28	116.50	116.50	116.50	116.50	95.318	0
2022-02-25	116.50	116.50	116.50	116.50	95.318	0
2022-02-24	116.50	116.50	116.50	116.50	95.318	0
2022-02-23	116.50	116.50	116.50	116.50	95.318	0
2022-02-22	116.50	116.50	116.50	116.50	95.318	0
2022-02-21	116.50	116.50	116.50	116.50	95.318	0
2022-02-18	116.50	118.00	116.50	116.50	95.318	77
2022-02-17	116.50	116.50	114.00	116.50	95.318	4,700
2022-02-16	116.50	116.50	116.50	116.50	95.318	0
2022-02-15	116.50	116.50	116.50	116.50	95.318	0
2022-02-14	116.50	116.50	116.50	116.50	95.318	0
2022-02-11	116.50	116.50	116.50	116.50	95.318	0
2022-02-10	114.50	116.50	114.00	116.50	95.318	7,000
2022-02-09	114.50	114.50	114.50	114.50	93.682	0
2022-02-08	114.50	114.50	114.50	114.50	93.682	0
2022-02-07	114.50	114.50	114.50	114.50	93.682	0
2022-02-04	114.50	114.50	114.50	114.50	93.682	0

← NewerPage 20 of 22 · 1,278 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.