Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	118.50	118.50	118.50	118.50	90.044	0
2023-09-15	118.50	118.50	118.50	118.50	90.044	0
2023-09-14	118.50	120.00	118.50	118.50	90.044	2,100
2023-09-13	118.50	118.50	117.00	118.50	90.044	14,103
2023-09-12	118.50	118.50	117.00	118.50	90.044	2,017
2023-09-11	118.50	118.50	118.50	118.50	90.044	0
2023-09-08	118.50	118.50	117.00	118.50	90.044	8,280
2023-09-07	118.50	118.50	118.50	118.50	90.044	0
2023-09-06	118.50	118.50	118.50	118.50	90.044	0
2023-09-05	118.50	118.50	118.50	118.50	90.044	0
2023-09-04	118.50	120.00	118.50	118.50	90.044	632
2023-09-01	118.50	118.50	118.50	118.50	90.044	0
2023-08-31	118.50	118.50	118.50	118.50	90.044	0
2023-08-30	118.50	118.50	117.00	118.50	90.044	62
2023-08-29	119.50	119.50	119.50	119.50	90.804	0
2023-08-25	119.50	119.50	119.50	119.50	90.804	0
2023-08-24	119.50	119.50	119.50	119.50	90.804	0
2023-08-23	119.50	119.50	119.50	119.50	90.804	0
2023-08-22	119.50	119.50	119.50	119.50	90.804	0
2023-08-21	119.50	119.50	119.50	119.50	90.804	0
2023-08-18	119.50	119.50	119.50	119.50	90.804	0
2023-08-17	119.50	119.50	119.50	119.50	90.804	0
2023-08-16	119.50	119.50	119.50	119.50	90.804	0
2023-08-15	119.50	119.50	119.50	119.50	90.804	0
2023-08-14	119.50	119.50	119.50	119.50	90.804	0
2023-08-11	119.50	119.50	119.50	119.50	90.804	0
2023-08-10	119.50	119.50	119.50	119.50	90.804	0
2023-08-09	119.50	119.50	119.50	119.50	90.804	0
2023-08-08	119.50	119.50	119.50	119.50	90.804	0
2023-08-07	119.50	119.50	119.50	119.50	90.804	0
2023-08-04	119.50	119.50	118.00	119.50	90.804	1,538
2023-08-03	119.50	119.50	119.50	119.50	90.804	0
2023-08-02	122.50	122.50	122.50	122.50	90.637	0
2023-08-01	122.50	124.00	122.50	122.50	90.637	807
2023-07-31	122.50	122.50	122.50	122.50	90.637	0
2023-07-28	122.50	122.50	122.50	122.50	90.637	0
2023-07-27	122.50	122.50	122.50	122.50	90.637	0
2023-07-26	122.50	122.50	122.50	122.50	90.637	0
2023-07-25	122.50	122.50	122.50	122.50	90.637	0
2023-07-24	122.50	122.50	122.50	122.50	90.637	0
2023-07-21	122.50	122.50	122.50	122.50	90.637	0
2023-07-20	122.50	122.50	122.50	122.50	90.637	0
2023-07-19	122.50	122.50	122.50	122.50	90.637	0
2023-07-18	122.50	122.50	122.50	122.50	90.637	0
2023-07-17	122.50	122.50	122.50	122.50	90.637	0
2023-07-14	122.50	122.50	122.50	122.50	90.637	0
2023-07-13	122.50	122.50	122.50	122.50	90.637	0
2023-07-12	122.50	122.50	122.50	122.50	90.637	0
2023-07-11	122.50	122.50	121.67	122.50	90.637	896,015
2023-07-10	122.50	122.50	122.50	122.50	90.637	0
2023-07-07	122.50	122.50	122.50	122.50	90.637	0
2023-07-06	120.50	120.50	120.50	120.50	89.157	0
2023-07-05	120.50	120.50	120.50	120.50	89.157	0
2023-07-04	120.50	120.50	119.00	120.50	89.157	5,010
2023-07-03	120.50	120.50	120.50	120.50	89.157	0
2023-06-30	120.50	120.50	120.50	120.50	89.157	0
2023-06-29	120.50	120.50	120.50	120.50	89.157	0
2023-06-28	120.50	120.50	120.50	120.50	89.157	0
2023-06-27	120.50	120.50	120.50	120.50	89.157	0
2023-06-26	120.50	120.50	119.00	120.50	89.157	1,984

← NewerPage 14 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.