Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	116.50	116.50	116.50	116.50	88.524	0
2023-12-08	116.50	116.50	116.50	116.50	88.524	0
2023-12-07	116.50	116.50	116.50	116.50	88.524	0
2023-12-06	116.50	116.50	116.50	116.50	88.524	0
2023-12-05	116.50	116.50	116.50	116.50	88.524	0
2023-12-04	116.50	116.50	116.50	116.50	88.524	0
2023-12-01	116.50	116.50	116.50	116.50	88.524	0
2023-11-30	116.50	116.50	116.50	116.50	88.524	0
2023-11-29	116.50	116.50	114.50	116.50	88.524	1,706
2023-11-28	116.50	117.75	116.50	116.50	88.524	2,000
2023-11-27	116.50	116.50	116.50	116.50	88.524	0
2023-11-24	116.50	116.50	116.50	116.50	88.524	0
2023-11-23	116.50	116.50	116.50	116.50	88.524	0
2023-11-22	116.50	116.50	116.50	116.50	88.524	0
2023-11-21	116.50	116.50	114.50	116.50	88.524	10,050
2023-11-20	117.50	117.50	115.00	117.50	89.284	5,000
2023-11-17	118.50	118.50	118.50	118.50	90.044	0
2023-11-16	118.50	118.50	118.50	118.50	90.044	0
2023-11-15	118.50	118.50	118.50	118.50	90.044	0
2023-11-14	118.50	118.50	118.50	118.50	90.044	0
2023-11-13	118.50	118.50	118.50	118.50	90.044	0
2023-11-10	118.50	118.50	118.50	118.50	90.044	0
2023-11-09	118.50	118.50	118.50	118.50	90.044	0
2023-11-08	118.50	118.50	118.50	118.50	90.044	0
2023-11-07	118.50	118.50	118.50	118.50	90.044	0
2023-11-06	118.50	118.50	118.50	118.50	90.044	0
2023-11-03	118.50	118.50	118.50	118.50	90.044	0
2023-11-02	118.50	118.50	118.50	118.50	90.044	0
2023-11-01	118.50	118.50	118.50	118.50	90.044	0
2023-10-31	118.50	118.50	118.50	118.50	90.044	0
2023-10-30	118.50	118.50	118.50	118.50	90.044	0
2023-10-27	118.50	120.00	118.50	118.50	90.044	102
2023-10-26	118.50	118.50	118.50	118.50	90.044	0
2023-10-25	118.50	118.50	118.50	118.50	90.044	0
2023-10-24	118.50	118.50	118.50	118.50	90.044	0
2023-10-23	118.50	118.50	118.50	118.50	90.044	0
2023-10-20	118.50	118.50	118.50	118.50	90.044	0
2023-10-19	118.50	118.50	118.50	118.50	90.044	0
2023-10-18	118.50	118.50	118.50	118.50	90.044	0
2023-10-17	118.50	118.50	118.50	118.50	90.044	0
2023-10-16	118.50	118.50	118.50	118.50	90.044	0
2023-10-13	118.50	118.50	118.50	118.50	90.044	0
2023-10-12	118.50	118.50	118.50	118.50	90.044	0
2023-10-11	118.50	118.50	118.50	118.50	90.044	0
2023-10-10	118.50	118.50	118.50	118.50	90.044	0
2023-10-09	118.50	118.50	118.50	118.50	90.044	0
2023-10-06	118.50	118.50	118.50	118.50	90.044	0
2023-10-05	118.50	118.50	118.50	118.50	90.044	0
2023-10-04	118.50	118.50	118.50	118.50	90.044	0
2023-10-03	118.50	118.50	118.50	118.50	90.044	0
2023-10-02	118.50	118.50	118.50	118.50	90.044	0
2023-09-29	118.50	118.50	118.50	118.50	90.044	0
2023-09-28	118.50	118.50	118.50	118.50	90.044	0
2023-09-27	118.50	118.50	118.50	118.50	90.044	0
2023-09-26	118.50	118.50	117.50	118.50	90.044	740,765
2023-09-25	118.50	118.50	118.50	118.50	90.044	0
2023-09-22	118.50	118.50	118.50	118.50	90.044	0
2023-09-21	118.50	118.50	118.50	118.50	90.044	0
2023-09-20	118.50	118.50	118.50	118.50	90.044	0
2023-09-19	118.50	118.50	118.50	118.50	90.044	0

← NewerPage 13 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.