Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	107.50	107.50	107.50	107.50	102.02	0
2026-01-29	107.50	107.50	107.50	107.50	102.02	0
2026-01-28	107.50	107.50	105.00	107.50	102.02	1,100
2026-01-27	107.50	107.50	105.00	107.50	102.02	24
2026-01-26	107.50	107.50	107.50	107.50	102.02	0
2026-01-23	107.50	107.50	107.50	107.50	102.02	0
2026-01-22	107.50	107.50	107.50	107.50	102.02	0
2026-01-21	107.50	107.50	107.50	107.50	102.02	0
2026-01-20	107.50	107.50	107.50	107.50	102.02	0
2026-01-19	107.50	107.50	107.50	107.50	102.02	0
2026-01-16	107.50	107.50	107.50	107.50	102.02	0
2026-01-15	107.50	107.50	107.50	107.50	102.02	0
2026-01-14	107.50	107.50	107.50	107.50	102.02	0
2026-01-13	107.50	107.50	107.50	107.50	102.02	0
2026-01-12	107.50	107.50	105.00	107.50	102.02	27
2026-01-09	107.50	110.00	105.00	107.50	102.02	755
2026-01-08	107.50	107.50	107.50	107.50	102.02	0
2026-01-07	107.50	107.50	107.50	107.50	102.02	0
2026-01-06	107.50	107.50	107.50	107.50	102.02	0
2026-01-05	107.50	110.00	107.50	107.50	102.02	250
2026-01-02	107.50	107.50	107.50	107.50	102.02	0
2025-12-31	107.50	107.50	107.50	107.50	102.02	0
2025-12-30	107.50	107.50	107.50	107.50	102.02	0
2025-12-29	107.50	107.50	107.50	107.50	102.02	0
2025-12-24	107.50	110.00	105.00	107.50	102.02	11
2025-12-23	107.50	107.50	107.50	107.50	102.02	0
2025-12-22	107.50	110.00	105.00	105.00	99.643	1,124
2025-12-19	107.50	107.50	107.50	107.50	102.02	0
2025-12-18	107.50	110.00	107.50	107.50	102.02	11
2025-12-17	107.50	107.50	107.50	107.50	102.02	0
2025-12-16	107.50	107.50	106.58	107.50	102.02	3,176,009
2025-12-15	107.50	107.50	105.00	107.50	102.02	27,637
2025-12-12	107.50	107.50	107.50	107.50	102.02	0
2025-12-11	107.50	110.00	107.50	107.50	102.02	3
2025-12-10	107.50	107.50	107.50	107.50	102.02	0
2025-12-09	107.50	107.50	107.50	107.50	102.02	0
2025-12-08	107.50	110.00	105.00	110.00	104.39	38,348
2025-12-05	107.50	110.00	105.00	107.50	102.02	22,541
2025-12-04	107.50	110.00	105.00	105.00	99.643	49,490
2025-12-03	107.50	107.50	107.50	107.50	102.02	0
2025-12-02	107.50	110.00	107.50	107.50	102.02	16
2025-12-01	107.50	107.50	107.50	107.50	102.02	0
2025-11-28	107.50	107.50	107.50	107.50	102.02	0
2025-11-27	107.50	107.50	107.50	107.50	102.02	0
2025-11-26	107.50	107.50	107.50	107.50	102.02	0
2025-11-25	107.50	107.50	98.500	107.50	102.02	4,400
2025-11-24	107.50	107.50	107.50	107.50	102.02	0
2025-11-21	107.50	107.50	107.50	107.50	102.02	0
2025-11-20	107.50	110.00	105.00	107.50	102.02	2
2025-11-19	107.50	107.50	107.50	107.50	102.02	0
2025-11-18	107.50	109.00	107.50	107.50	102.02	105
2025-11-17	107.50	107.50	107.50	107.50	102.02	0
2025-11-14	107.50	107.50	107.50	107.50	102.02	0
2025-11-13	107.50	107.50	107.50	107.50	102.02	0
2025-11-12	107.50	107.50	107.50	107.50	102.02	0
2025-11-11	107.50	107.50	107.50	107.50	102.02	0
2025-11-10	107.50	110.00	107.50	107.50	102.02	2
2025-11-07	107.50	107.50	107.50	107.50	102.02	0
2025-11-06	107.50	107.50	107.50	107.50	102.02	0
2025-11-05	107.50	107.50	107.50	107.50	102.02	0

← NewerPage 4 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.