Albion Enterprise VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-11-03 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-31 | 107.50 | 107.50 | 105.00 | 107.50 | 102.02 | 249 |
| 2025-10-30 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-29 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-28 | 107.50 | 107.50 | 105.00 | 107.50 | 102.02 | 2 |
| 2025-10-27 | 107.50 | 107.50 | 105.00 | 107.50 | 102.02 | 6 |
| 2025-10-24 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-23 | 107.50 | 107.50 | 105.00 | 107.50 | 102.02 | 36 |
| 2025-10-22 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-21 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-20 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-17 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-16 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-15 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-14 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-13 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-10 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-09 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-08 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-07 | 107.50 | 107.50 | 105.00 | 107.50 | 102.02 | 1 |
| 2025-10-06 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-03 | 107.50 | 110.00 | 107.50 | 107.50 | 102.02 | 1 |
| 2025-10-02 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-10-01 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-30 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-29 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-26 | 107.50 | 110.00 | 105.00 | 107.50 | 102.02 | 2 |
| 2025-09-25 | 107.50 | 107.50 | 102.00 | 107.50 | 102.02 | 7,000 |
| 2025-09-24 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-23 | 107.50 | 107.50 | 105.00 | 107.50 | 102.02 | 1,987,934 |
| 2025-09-22 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-19 | 107.50 | 110.00 | 107.00 | 107.50 | 102.02 | 81 |
| 2025-09-18 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-17 | 107.50 | 107.50 | 105.00 | 107.50 | 102.02 | 4,490 |
| 2025-09-16 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-15 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-12 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-11 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-10 | 107.50 | 107.50 | 105.00 | 107.50 | 102.02 | 5 |
| 2025-09-09 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-08 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-05 | 107.50 | 107.50 | 104.00 | 107.50 | 102.02 | 15,000 |
| 2025-09-04 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-03 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-09-02 | 107.50 | 109.00 | 107.50 | 107.50 | 102.02 | 732 |
| 2025-09-01 | 107.50 | 110.00 | 107.50 | 107.50 | 102.02 | 4 |
| 2025-08-29 | 107.50 | 107.50 | 105.00 | 107.50 | 102.02 | 1 |
| 2025-08-28 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-08-27 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-08-26 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-08-22 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-08-21 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-08-20 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-08-19 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-08-18 | 107.50 | 107.50 | 103.00 | 107.50 | 102.02 | 40,231 |
| 2025-08-15 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-08-14 | 107.50 | 110.00 | 105.00 | 107.50 | 102.02 | 10,003 |
| 2025-08-13 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
| 2025-08-12 | 107.50 | 107.50 | 107.50 | 107.50 | 102.02 | 0 |
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.