Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	107.50	107.50	107.50	107.50	102.02	0
2025-08-08	107.50	107.50	107.50	107.50	102.02	0
2025-08-07	107.50	110.00	107.50	107.50	102.02	2
2025-08-06	107.50	107.50	107.50	107.50	102.02	0
2025-08-05	107.50	110.00	107.00	107.50	102.02	3,014,987
2025-08-04	107.50	110.00	105.00	107.50	102.02	7,587
2025-08-01	107.50	107.50	107.50	107.50	102.02	0
2025-07-31	107.50	110.00	107.50	107.50	102.02	243
2025-07-30	110.50	110.50	108.00	110.50	102.10	2
2025-07-29	110.50	110.50	110.50	110.50	102.10	0
2025-07-28	110.50	110.50	110.00	110.50	102.10	1
2025-07-25	110.50	110.50	110.50	110.50	102.10	0
2025-07-24	110.50	110.50	108.00	110.50	102.10	6,096
2025-07-23	110.50	110.50	110.50	110.50	102.10	0
2025-07-22	110.50	110.50	110.50	110.50	102.10	0
2025-07-21	109.50	109.50	109.50	109.50	101.18	0
2025-07-18	109.50	109.50	109.50	109.50	101.18	0
2025-07-17	109.50	109.50	109.50	109.50	101.18	0
2025-07-16	109.50	109.50	109.50	109.50	101.18	0
2025-07-15	109.50	112.00	109.50	109.50	101.18	62
2025-07-14	109.50	112.00	107.00	109.50	101.18	525
2025-07-11	109.50	109.50	109.50	109.50	101.18	0
2025-07-10	109.50	109.50	109.50	109.50	101.18	0
2025-07-09	109.50	109.50	109.50	109.50	101.18	0
2025-07-08	109.50	109.50	109.50	109.50	101.18	0
2025-07-07	109.50	109.50	109.50	109.50	101.18	0
2025-07-04	109.50	112.00	109.50	109.50	101.18	1
2025-07-03	109.50	112.00	109.50	109.50	101.18	241
2025-07-02	109.50	112.00	109.50	109.50	101.18	6
2025-07-01	109.50	112.00	107.00	109.50	101.18	166
2025-06-30	109.50	109.50	109.50	109.50	101.18	0
2025-06-27	109.50	109.50	107.00	109.50	101.18	1
2025-06-26	109.50	109.50	109.50	109.50	101.18	0
2025-06-25	109.50	109.50	109.50	109.50	101.18	0
2025-06-24	109.50	109.50	109.50	109.50	101.18	0
2025-06-23	109.50	109.50	109.50	109.50	101.18	0
2025-06-20	109.50	109.50	107.00	109.50	101.18	2,655
2025-06-19	109.50	109.50	109.50	109.50	101.18	0
2025-06-18	109.50	109.50	109.50	109.50	101.18	0
2025-06-17	109.50	109.50	109.50	109.50	101.18	0
2025-06-16	109.50	109.50	107.00	109.50	101.18	3,425
2025-06-13	109.50	109.50	109.50	109.50	101.18	0
2025-06-12	109.50	109.50	109.50	109.50	101.18	0
2025-06-11	109.50	109.50	109.50	109.50	101.18	0
2025-06-10	109.50	112.00	109.50	109.50	101.18	1,785
2025-06-09	109.50	109.50	107.00	109.50	101.18	5,436
2025-06-06	109.50	109.50	107.00	109.50	101.18	1
2025-06-05	109.50	109.50	107.00	109.50	101.18	2
2025-06-04	109.50	109.50	109.50	109.50	101.18	0
2025-06-03	109.50	109.50	109.50	109.50	101.18	0
2025-06-02	109.50	109.50	109.50	109.50	101.18	0
2025-05-30	109.50	109.50	109.50	109.50	101.18	0
2025-05-29	109.50	109.50	109.50	109.50	101.18	0
2025-05-28	109.50	109.50	109.50	109.50	101.18	0
2025-05-27	109.50	109.50	109.50	109.50	101.18	0
2025-05-23	109.50	109.50	109.50	109.50	101.18	0
2025-05-22	109.50	109.50	109.50	109.50	101.18	0
2025-05-21	109.50	109.50	109.50	109.50	101.18	0
2025-05-20	109.50	109.50	109.50	109.50	101.18	0
2025-05-19	109.50	109.50	107.00	109.50	101.18	1

← NewerPage 6 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.