Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	114.50	114.50	113.00	114.50	89.352	2,169
2024-03-06	114.50	114.50	113.00	114.50	89.352	10,107
2024-03-05	114.50	114.50	114.50	114.50	89.352	0
2024-03-04	114.50	116.00	114.50	114.50	89.352	638
2024-03-01	114.50	114.50	114.50	114.50	89.352	0
2024-02-29	114.50	114.50	113.00	114.50	89.352	3,857
2024-02-28	114.50	114.50	114.50	114.50	89.352	0
2024-02-27	114.50	114.50	114.50	114.50	89.352	0
2024-02-26	114.50	114.50	113.00	114.50	89.352	5,133
2024-02-23	114.50	114.50	114.50	114.50	89.352	0
2024-02-22	114.50	114.50	114.50	114.50	89.352	0
2024-02-21	114.50	114.50	114.50	114.50	89.352	0
2024-02-20	113.50	113.50	113.50	113.50	88.571	0
2024-02-19	113.50	113.50	113.50	113.50	88.571	0
2024-02-16	113.50	113.50	113.50	113.50	88.571	0
2024-02-15	113.50	113.50	113.50	113.50	88.571	0
2024-02-14	113.50	113.50	113.50	113.50	88.571	0
2024-02-13	113.50	113.50	113.50	113.50	88.571	0
2024-02-12	113.50	113.50	113.50	113.50	88.571	0
2024-02-09	113.50	113.50	113.50	113.50	88.571	0
2024-02-08	113.50	113.50	113.50	113.50	88.571	0
2024-02-07	113.50	113.50	113.50	113.50	88.571	0
2024-02-06	113.50	113.50	113.50	113.50	88.571	0
2024-02-05	113.50	113.50	113.50	113.50	88.571	0
2024-02-02	113.50	113.50	113.50	113.50	88.571	0
2024-02-01	113.50	113.50	113.50	113.50	88.571	0
2024-01-31	116.50	116.50	116.50	116.50	88.524	0
2024-01-30	116.50	116.50	116.50	116.50	88.524	0
2024-01-29	116.50	116.50	116.50	116.50	88.524	0
2024-01-26	116.50	116.50	116.50	116.50	88.524	0
2024-01-25	116.50	116.50	115.90	116.50	88.524	447,275
2024-01-24	116.50	116.50	115.90	116.50	88.524	5,175
2024-01-23	116.50	116.50	116.50	116.50	88.524	0
2024-01-22	116.50	116.50	116.50	116.50	88.524	0
2024-01-19	116.50	116.50	116.50	116.50	88.524	0
2024-01-18	116.50	116.50	116.50	116.50	88.524	0
2024-01-17	116.50	116.50	115.00	116.50	88.524	1,577
2024-01-16	116.50	116.50	116.50	116.50	88.524	0
2024-01-15	116.50	116.50	115.00	116.50	88.524	5,970
2024-01-12	116.50	116.50	116.50	116.50	88.524	0
2024-01-11	116.50	116.50	116.50	116.50	88.524	0
2024-01-10	116.50	116.50	116.50	116.50	88.524	0
2024-01-09	116.50	116.50	115.00	116.50	88.524	14,252
2024-01-08	116.50	116.50	115.00	116.50	88.524	1,497
2024-01-05	116.50	116.50	116.50	116.50	88.524	0
2024-01-04	116.50	116.50	116.50	116.50	88.524	0
2024-01-03	116.50	116.50	116.50	116.50	88.524	0
2024-01-02	116.50	116.50	116.50	116.50	88.524	0
2023-12-29	116.50	116.50	116.50	116.50	88.524	0
2023-12-28	116.50	116.50	116.50	116.50	88.524	0
2023-12-27	116.50	116.50	116.50	116.50	88.524	0
2023-12-22	116.50	116.50	116.50	116.50	88.524	0
2023-12-21	116.50	116.50	116.50	116.50	88.524	0
2023-12-20	116.50	116.50	116.50	116.50	88.524	0
2023-12-19	116.50	116.50	115.90	116.50	88.524	1,111,484
2023-12-18	116.50	118.00	115.00	116.50	88.524	6,916
2023-12-15	116.50	116.50	116.50	116.50	88.524	0
2023-12-14	116.50	116.50	116.50	116.50	88.524	0
2023-12-13	116.50	116.50	115.00	116.50	88.524	1,310
2023-12-12	116.50	116.50	116.50	116.50	88.524	0

← NewerPage 12 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.