Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	120.50	122.00	120.50	120.50	86.804	170
2022-10-03	120.50	120.50	120.50	120.50	86.804	0
2022-09-30	120.50	120.50	120.50	120.50	86.804	0
2022-09-29	120.50	120.50	120.05	120.50	86.804	182,410
2022-09-28	120.50	120.50	120.50	120.50	86.804	0
2022-09-27	120.50	120.50	120.50	120.50	86.804	0
2022-09-26	120.50	120.50	120.50	120.50	86.804	0
2022-09-23	120.50	120.50	120.50	120.50	86.804	0
2022-09-22	120.50	120.50	119.00	120.50	86.804	323
2022-09-21	120.50	120.50	120.50	120.50	86.804	0
2022-09-20	120.50	120.50	120.50	120.50	86.804	0
2022-09-16	120.50	120.50	120.50	120.50	86.804	0
2022-09-15	120.50	120.50	120.50	120.50	86.804	0
2022-09-14	120.50	120.50	120.50	120.50	86.804	0
2022-09-13	120.50	120.50	119.00	120.50	86.804	5,150
2022-09-12	120.50	120.50	119.00	120.50	86.804	5,086
2022-09-09	120.50	120.50	120.50	120.50	86.804	0
2022-09-08	120.50	120.50	120.50	120.50	86.804	0
2022-09-07	120.50	120.50	120.50	120.50	86.804	0
2022-09-06	120.50	120.50	120.50	120.50	86.804	0
2022-09-05	120.50	120.50	120.50	120.50	86.804	0
2022-09-02	120.50	122.00	120.50	120.50	86.804	2,606
2022-09-01	120.50	120.50	120.50	120.50	86.804	0
2022-08-31	120.50	120.50	120.50	120.50	86.804	0
2022-08-30	120.50	120.50	120.50	120.50	86.804	0
2022-08-26	122.50	122.50	122.50	122.50	88.245	0
2022-08-25	122.50	122.50	122.50	122.50	88.245	0
2022-08-24	122.50	124.00	122.50	122.50	88.245	7,245
2022-08-23	122.50	122.50	122.02	122.50	88.245	377,227
2022-08-22	122.50	122.50	121.00	122.50	88.245	868
2022-08-19	122.50	123.50	122.50	122.50	88.245	1,602
2022-08-18	122.50	122.50	122.50	122.50	88.245	0
2022-08-17	122.50	122.50	122.50	122.50	88.245	0
2022-08-16	122.50	122.50	122.50	122.50	88.245	0
2022-08-15	122.50	122.50	122.50	122.50	88.245	0
2022-08-12	122.50	122.50	122.50	122.50	88.245	0
2022-08-11	122.50	122.50	122.50	122.50	88.245	0
2022-08-10	122.50	122.50	122.50	122.50	88.245	0
2022-08-09	122.50	122.50	122.50	122.50	88.245	0
2022-08-08	122.50	122.50	122.50	122.50	88.245	0
2022-08-05	122.50	122.50	122.50	122.50	88.245	0
2022-08-04	122.50	122.50	122.50	122.50	88.245	0
2022-08-03	125.50	125.50	125.50	125.50	88.022	0
2022-08-02	125.50	125.50	123.00	125.50	88.022	4,277
2022-08-01	125.50	125.50	125.50	125.50	88.022	0
2022-07-29	125.50	125.50	123.00	125.50	88.022	2,520
2022-07-28	125.50	125.50	125.50	125.50	88.022	0
2022-07-27	125.50	125.50	125.50	125.50	88.022	0
2022-07-26	125.50	125.50	125.50	125.50	88.022	0
2022-07-25	125.50	126.50	125.50	125.50	88.022	7,861
2022-07-22	125.50	125.50	125.50	125.50	88.022	0
2022-07-21	125.50	125.50	125.50	125.50	88.022	0
2022-07-20	125.50	125.50	124.00	125.50	88.022	26,008
2022-07-19	125.50	125.50	125.50	125.50	88.022	0
2022-07-18	125.50	125.50	123.00	125.50	88.022	4,975
2022-07-15	125.50	125.50	125.50	125.50	88.022	0
2022-07-14	125.50	125.50	125.17	125.50	88.022	937,459
2022-07-13	125.50	125.50	125.50	125.50	88.022	0
2022-07-12	125.50	125.50	125.50	125.50	88.022	0
2022-07-11	125.50	125.50	125.50	125.50	88.022	0

← NewerPage 18 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.