Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	126.00	126.00	124.00	126.00	100.89	2
2024-08-28	126.00	126.00	124.00	126.00	100.89	10,620
2024-08-27	126.00	126.00	126.00	126.00	100.89	0
2024-08-23	126.00	126.00	126.00	126.00	100.89	0
2024-08-22	126.00	126.00	124.00	126.00	100.89	1,120
2024-08-21	126.00	126.00	124.00	126.00	100.89	2,250
2024-08-20	126.00	126.00	126.00	126.00	100.89	0
2024-08-19	126.00	126.00	124.00	126.00	100.89	15,787
2024-08-16	126.00	126.00	126.00	126.00	100.89	0
2024-08-15	120.00	120.00	120.00	120.00	96.087	0
2024-08-14	120.00	120.00	120.00	120.00	96.087	0
2024-08-13	120.00	120.00	120.00	120.00	96.087	0
2024-08-12	120.00	120.00	117.00	120.00	96.087	1,960
2024-08-09	120.00	122.00	120.00	120.00	96.087	1
2024-08-08	120.00	120.00	120.00	120.00	96.087	0
2024-08-07	120.00	120.00	120.00	120.00	96.087	0
2024-08-06	120.00	120.00	120.00	120.00	96.087	0
2024-08-05	120.00	120.00	118.00	120.00	96.087	17,360
2024-08-02	120.00	120.00	120.00	120.00	96.087	0
2024-08-01	120.00	120.00	120.00	120.00	96.087	0
2024-07-31	123.50	123.50	123.50	123.50	96.375	0
2024-07-30	123.50	123.50	123.50	123.50	96.375	0
2024-07-29	123.50	123.50	123.50	123.50	96.375	0
2024-07-26	123.50	123.50	123.50	123.50	96.375	0
2024-07-25	123.50	123.50	121.00	123.50	96.375	2,115
2024-07-24	123.50	125.00	122.00	123.50	96.375	15,107
2024-07-23	123.50	123.60	123.10	123.50	96.375	2,121,565
2024-07-22	123.50	123.50	123.50	123.50	96.375	0
2024-07-19	123.50	123.50	123.50	123.50	96.375	0
2024-07-18	123.50	123.50	122.00	123.50	96.375	2,157
2024-07-17	123.50	123.50	123.50	123.50	96.375	0
2024-07-16	123.50	123.50	123.50	123.50	96.375	0
2024-07-15	123.50	123.50	123.50	123.50	96.375	0
2024-07-12	123.50	123.50	122.00	123.50	96.375	2,215
2024-07-11	123.50	123.50	123.50	123.50	96.375	0
2024-07-10	123.50	123.50	122.00	123.50	96.375	3,336
2024-07-09	123.50	123.50	122.00	123.50	96.375	6,069
2024-07-08	123.50	123.50	123.50	123.50	96.375	0
2024-07-05	123.50	123.50	122.00	123.50	96.375	25,062
2024-07-04	123.50	123.50	122.00	123.50	96.375	13,354
2024-07-03	123.50	123.50	122.00	123.50	96.375	6,722
2024-07-02	122.00	123.50	122.00	123.50	96.375	36,768
2024-07-01	119.50	119.50	119.50	119.50	93.253	0
2024-06-28	119.50	119.50	117.00	119.50	93.253	1,116
2024-06-27	119.50	119.50	119.50	119.50	93.253	0
2024-06-26	119.50	119.50	119.50	119.50	93.253	0
2024-06-25	119.50	119.50	117.00	119.50	93.253	3,361
2024-06-24	119.50	119.50	119.50	119.50	93.253	0
2024-06-21	119.50	119.50	119.50	119.50	93.253	0
2024-06-20	119.50	119.50	119.50	119.50	93.253	0
2024-06-19	119.50	119.50	119.50	119.50	93.253	0
2024-06-18	119.50	119.50	119.50	119.50	93.253	0
2024-06-17	119.50	119.50	117.00	119.50	93.253	1,680
2024-06-14	119.50	119.50	119.50	119.50	93.253	0
2024-06-13	119.50	119.50	117.00	119.50	93.253	8,403
2024-06-12	119.50	119.50	119.50	119.50	93.253	0
2024-06-11	119.50	119.50	119.50	119.50	93.253	0
2024-06-10	119.50	119.50	119.50	119.50	93.253	0
2024-06-07	119.50	119.50	119.50	119.50	93.253	0
2024-06-06	119.50	119.50	119.50	119.50	93.253	0

← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0280 GBP
2026-02-05	0.0282 GBP
2025-07-31	0.0291 GBP
2025-02-06	0.0328 GBP
2024-10-03	0.1350 GBP
2024-08-01	0.0314 GBP
2024-02-01	0.0306 GBP
2023-08-03	0.0322 GBP
2023-02-02	0.0318 GBP
2022-08-04	0.0331 GBP
2022-02-03	0.0322 GBP
2021-08-05	0.0287 GBP
2021-02-04	0.0274 GBP
2020-08-06	0.0270 GBP
2020-02-06	0.0300 GBP
2019-08-01	0.0300 GBP
2019-02-07	0.0300 GBP

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