Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	107.50	110.00	105.00	107.50	104.76	2
2026-04-27	107.50	107.50	107.50	107.50	104.76	0
2026-04-24	107.50	107.50	107.50	107.50	104.76	0
2026-04-23	107.50	107.50	107.50	107.50	104.76	0
2026-04-22	107.50	107.50	107.50	107.50	104.76	0
2026-04-21	107.50	107.50	107.50	107.50	104.76	0
2026-04-20	107.50	107.50	107.50	107.50	104.76	0
2026-04-17	107.50	107.50	107.50	107.50	104.76	0
2026-04-16	107.50	107.50	107.50	107.50	104.76	0
2026-04-15	107.50	110.00	107.50	107.50	104.76	2
2026-04-14	107.50	107.50	107.50	107.50	104.76	0
2026-04-13	107.50	107.50	105.00	107.50	104.76	1
2026-04-10	107.50	110.00	107.50	107.50	104.76	1
2026-04-09	107.50	107.50	107.50	107.50	104.76	0
2026-04-08	107.50	107.50	107.50	107.50	104.76	0
2026-04-07	107.50	107.50	107.50	107.50	104.76	0
2026-04-02	107.50	107.50	107.50	107.50	104.76	0
2026-04-01	107.50	107.50	107.50	107.50	104.76	0
2026-03-31	107.50	107.50	107.50	107.50	104.76	0
2026-03-30	107.50	107.50	107.50	107.50	104.76	0
2026-03-27	107.50	110.00	106.29	107.50	104.76	12,207
2026-03-26	107.50	110.00	106.29	107.50	104.76	5,574,652
2026-03-25	107.50	110.00	107.50	107.50	104.76	4
2026-03-24	107.50	107.50	107.50	107.50	104.76	0
2026-03-23	107.50	107.50	107.50	107.50	104.76	0
2026-03-20	107.50	107.50	105.00	107.50	104.76	5,000
2026-03-19	102.00	102.00	102.00	102.00	99.404	57
2026-03-18	104.50	104.50	104.50	104.50	101.84	0
2026-03-17	104.50	104.50	104.50	104.50	101.84	0
2026-03-16	104.50	104.50	104.50	104.50	101.84	0
2026-03-13	104.50	107.00	104.50	104.50	101.84	2
2026-03-12	104.50	107.00	104.50	104.50	101.84	9
2026-03-11	107.00	107.00	107.00	107.00	104.28	4
2026-03-10	104.50	104.50	104.50	104.50	101.84	0
2026-03-09	104.50	104.50	104.50	104.50	101.84	0
2026-03-06	104.50	104.50	104.50	104.50	101.84	0
2026-03-05	104.50	104.50	100.00	104.50	101.84	4,355
2026-03-04	104.50	104.50	104.50	104.50	101.84	0
2026-03-03	104.50	107.00	104.50	104.50	101.84	710
2026-03-02	104.50	107.00	104.50	104.50	101.84	418
2026-02-27	104.50	107.00	102.00	107.00	104.28	239
2026-02-26	104.50	104.50	104.50	104.50	101.84	0
2026-02-25	104.50	104.50	104.50	104.50	101.84	0
2026-02-24	104.50	104.50	104.50	104.50	101.84	0
2026-02-23	104.50	107.00	102.00	104.50	101.84	19,671
2026-02-20	104.50	104.50	104.50	104.50	101.84	0
2026-02-19	104.50	104.50	104.50	104.50	101.84	0
2026-02-18	104.50	107.00	104.50	104.50	101.84	17
2026-02-17	104.50	104.50	104.50	104.50	101.84	0
2026-02-16	104.50	104.50	104.50	104.50	101.84	0
2026-02-13	104.50	104.50	104.50	104.50	101.84	0
2026-02-12	104.50	104.50	104.50	104.50	101.84	0
2026-02-11	104.50	104.50	104.50	104.50	101.84	0
2026-02-10	104.50	104.50	104.50	104.50	101.84	0
2026-02-09	104.50	104.50	102.00	104.50	101.84	438
2026-02-06	104.50	104.50	104.50	104.50	101.84	0
2026-02-05	104.50	104.50	104.50	104.50	101.84	0
2026-02-04	107.50	107.50	107.50	107.50	102.02	0
2026-02-03	107.50	107.50	107.50	107.50	102.02	0
2026-02-02	107.50	107.50	107.50	107.50	102.02	0

← NewerPage 3 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.