Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	114.50	114.50	114.50	114.50	93.682	0
2022-02-01	114.50	114.50	114.50	114.50	93.682	0
2022-01-31	114.50	114.50	114.50	114.50	93.682	0
2022-01-28	114.50	114.50	114.50	114.50	93.682	0
2022-01-27	114.50	114.50	113.00	114.50	93.682	855
2022-01-26	114.50	114.50	114.50	114.50	93.682	0
2022-01-25	114.50	114.50	114.50	114.50	93.682	0
2022-01-24	114.50	114.50	114.50	114.50	93.682	0
2022-01-21	114.50	114.50	114.50	114.50	93.682	0
2022-01-20	114.50	114.50	112.00	114.50	93.682	10,000
2022-01-19	114.50	114.50	114.50	114.50	93.682	0
2022-01-18	114.50	114.50	114.50	114.50	93.682	0
2022-01-17	114.50	114.50	114.50	114.50	93.682	0
2022-01-14	114.50	114.50	114.50	114.50	93.682	0
2022-01-13	114.50	114.50	114.50	114.50	93.682	0
2022-01-12	114.50	114.50	114.50	114.50	93.682	0
2022-01-11	114.50	116.00	114.50	114.50	93.682	4,288
2022-01-10	114.50	114.50	114.50	114.50	93.682	0
2022-01-07	114.50	114.50	114.50	114.50	93.682	0
2022-01-06	114.50	114.50	114.50	114.50	93.682	0
2022-01-05	114.50	114.50	113.00	114.50	93.682	100
2022-01-04	114.50	114.50	114.50	114.50	93.682	0
2021-12-31	114.50	114.50	114.50	114.50	93.682	0
2021-12-30	114.50	114.50	114.50	114.50	93.682	0
2021-12-29	114.50	114.50	114.50	114.50	93.682	0
2021-12-24	114.50	114.50	114.50	114.50	93.682	0
2021-12-23	114.50	114.50	114.50	114.50	93.682	0
2021-12-22	114.50	114.50	114.50	114.50	93.682	0
2021-12-21	114.50	114.50	114.50	114.50	93.682	0
2021-12-20	114.50	114.50	114.50	114.50	93.682	0
2021-12-17	114.50	114.50	114.50	114.50	93.682	0
2021-12-16	114.50	114.50	114.50	114.50	93.682	0
2021-12-15	114.50	114.50	112.00	114.50	93.682	7,000
2021-12-14	114.50	114.50	114.50	114.50	93.682	0
2021-12-13	114.50	114.50	114.50	114.50	93.682	0
2021-12-10	114.50	114.50	114.50	114.50	93.682	0
2021-12-09	114.50	114.50	114.50	114.50	93.682	0
2021-12-08	114.50	114.50	114.50	114.50	93.682	0
2021-12-07	114.50	114.50	114.50	114.50	93.682	0
2021-12-06	114.50	116.00	114.50	114.50	93.682	3,809
2021-12-03	114.50	114.50	114.50	114.50	93.682	0
2021-12-02	114.50	114.50	114.50	114.50	93.682	0
2021-12-01	114.50	114.50	114.50	114.50	93.682	0
2021-11-30	114.50	114.50	114.50	114.50	93.682	0
2021-11-29	114.50	114.50	114.50	114.50	93.682	0
2021-11-26	114.50	114.50	114.50	114.50	93.682	0
2021-11-25	114.50	114.50	114.50	114.50	93.682	0
2021-11-24	114.50	114.50	114.50	114.50	93.682	0
2021-11-23	114.50	114.50	114.50	114.50	93.682	0
2021-11-22	114.50	114.50	114.50	114.50	93.682	0
2021-11-19	114.50	114.50	114.50	114.50	93.682	0
2021-11-18	112.50	112.50	111.00	112.50	92.045	2,729
2021-11-17	112.50	112.50	112.50	112.50	92.045	0
2021-11-16	112.50	112.50	112.50	112.50	92.045	0
2021-11-15	112.50	112.50	112.50	112.50	92.045	0
2021-11-12	112.50	112.50	112.50	112.50	92.045	0
2021-11-11	112.50	113.00	112.50	112.50	92.045	3,539
2021-11-10	111.00	115.00	111.00	111.50	91.227	21,153
2021-11-09	110.50	110.50	110.50	110.50	90.409	0
2021-11-08	110.50	110.50	110.50	110.50	90.409	0

← NewerPage 21 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.