Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	107.50	107.50	107.50	107.50	104.76	0
2026-07-22	107.50	107.50	107.50	107.50	104.76	0
2026-07-21	107.50	107.50	106.08	107.50	104.76	5,446,483
2026-07-20	107.50	107.50	107.50	107.50	104.76	0
2026-07-17	107.50	110.00	107.50	107.50	104.76	6
2026-07-16	107.50	107.50	107.50	107.50	104.76	0
2026-07-15	107.50	110.00	105.00	110.00	107.20	908
2026-07-14	105.00	105.00	105.00	105.00	102.33	9,718
2026-07-13	107.50	107.50	107.50	107.50	104.76	0
2026-07-10	107.50	107.50	107.50	107.50	104.76	0
2026-07-09	107.50	107.50	107.50	107.50	104.76	0
2026-07-08	107.50	110.00	107.50	107.50	104.76	1
2026-07-07	107.50	107.50	107.50	107.50	104.76	0
2026-07-06	107.50	107.50	107.50	107.50	104.76	0
2026-07-03	107.50	110.00	107.50	107.50	104.76	7,000
2026-07-02	107.50	107.50	107.50	107.50	104.76	0
2026-07-01	107.50	107.50	107.50	107.50	104.76	0
2026-06-30	107.50	107.50	107.50	107.50	104.76	0
2026-06-29	107.50	110.00	107.50	107.50	104.76	228
2026-06-26	107.50	107.50	107.50	107.50	104.76	0
2026-06-25	107.50	110.00	105.00	107.50	104.76	0
2026-06-24	107.50	107.50	107.50	107.50	104.76	0
2026-06-23	107.50	110.00	107.50	107.50	104.76	6,000
2026-06-22	107.50	107.50	107.50	107.50	104.76	0
2026-06-19	107.50	110.00	105.00	107.50	104.76	2
2026-06-18	107.50	107.50	107.50	107.50	104.76	0
2026-06-17	107.50	107.50	107.50	107.50	104.76	0
2026-06-16	107.50	107.50	107.50	107.50	104.76	0
2026-06-15	107.50	107.50	107.50	107.50	104.76	0
2026-06-12	107.50	107.50	107.50	107.50	104.76	0
2026-06-11	107.50	107.50	107.50	107.50	104.76	0
2026-06-10	107.50	107.50	107.50	107.50	104.76	0
2026-06-09	107.50	107.50	107.50	107.50	104.76	0
2026-06-08	107.50	107.50	107.50	107.50	104.76	0
2026-06-05	107.50	107.50	107.50	107.50	104.76	0
2026-06-04	107.50	107.50	107.50	107.50	104.76	0
2026-06-03	107.50	107.50	107.50	107.50	104.76	0
2026-06-02	107.50	107.50	107.50	107.50	104.76	0
2026-06-01	107.50	107.50	107.50	107.50	104.76	0
2026-05-29	107.50	107.50	107.50	107.50	104.76	0
2026-05-28	107.50	107.50	107.50	107.50	104.76	0
2026-05-27	107.50	110.00	102.00	107.50	104.76	12,002
2026-05-26	107.50	107.50	103.00	107.50	104.76	6,562
2026-05-22	107.50	107.50	103.00	107.50	104.76	5,958
2026-05-21	107.50	107.50	107.50	107.50	104.76	0
2026-05-20	107.50	107.50	107.50	107.50	104.76	0
2026-05-19	107.50	107.50	107.50	107.50	104.76	0
2026-05-18	107.50	110.00	107.50	107.50	104.76	0
2026-05-15	107.50	107.50	107.50	107.50	104.76	0
2026-05-14	107.50	107.50	107.50	107.50	104.76	0
2026-05-13	107.50	107.50	107.50	107.50	104.76	0
2026-05-12	107.50	107.50	105.00	107.50	104.76	91
2026-05-11	107.50	107.50	105.00	107.50	104.76	23,279
2026-05-08	107.50	107.50	107.50	107.50	104.76	0
2026-05-07	107.50	107.50	107.50	107.50	104.76	0
2026-05-06	107.50	107.50	107.50	107.50	104.76	0
2026-05-05	107.50	107.50	107.50	107.50	104.76	0
2026-05-01	107.50	107.50	107.50	107.50	104.76	0
2026-04-30	107.50	110.00	107.50	107.50	104.76	1
2026-04-29	107.50	107.50	107.50	107.50	104.76	0

← NewerPage 2 of 21 · 1,260 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.