Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	109.50	109.50	109.50	109.50	101.18	0
2025-05-15	109.50	109.50	102.00	109.50	101.18	23,400
2025-05-14	109.50	109.50	107.00	109.50	101.18	25,594
2025-05-13	109.50	111.50	109.50	109.50	101.18	24,000
2025-05-12	109.50	112.00	109.50	109.50	101.18	9
2025-05-09	109.50	109.50	109.50	109.50	101.18	0
2025-05-08	109.50	109.50	109.50	109.50	101.18	0
2025-05-07	109.50	109.50	109.50	109.50	101.18	0
2025-05-06	109.50	112.00	107.00	109.50	101.18	157
2025-05-02	109.50	109.50	109.50	109.50	101.18	0
2025-05-01	109.50	112.00	107.00	109.50	101.18	71
2025-04-30	109.50	112.00	107.00	109.50	101.18	10
2025-04-29	110.50	113.00	107.00	112.00	103.49	45,758
2025-04-28	110.50	113.00	108.00	110.50	102.10	4,925
2025-04-25	110.50	110.50	110.50	110.50	102.10	0
2025-04-24	110.50	110.50	110.50	110.50	102.10	0
2025-04-23	110.50	110.50	110.50	110.50	102.10	0
2025-04-22	110.50	110.50	110.50	110.50	102.10	0
2025-04-17	110.50	110.50	110.50	110.50	102.10	0
2025-04-16	110.50	110.50	110.50	110.50	102.10	0
2025-04-15	110.50	110.50	106.00	110.50	102.10	8
2025-04-14	110.50	110.50	110.50	110.50	102.10	0
2025-04-11	110.50	110.50	110.50	110.50	102.10	0
2025-04-10	110.50	113.00	110.50	110.50	102.10	1
2025-04-09	110.50	110.50	110.50	110.50	102.10	0
2025-04-08	110.50	110.50	110.50	110.50	102.10	0
2025-04-07	110.50	113.00	108.00	110.50	102.10	12
2025-04-04	110.50	113.00	108.00	110.50	102.10	126
2025-04-03	110.50	113.00	108.00	110.50	102.10	24
2025-04-02	110.50	113.00	108.00	110.50	102.10	8
2025-04-01	110.50	110.50	110.50	110.50	102.10	0
2025-03-31	110.50	113.00	110.00	110.50	102.10	479
2025-03-28	110.50	110.50	109.30	110.50	102.10	1,695
2025-03-27	110.50	113.00	109.30	110.50	102.10	5,312,449
2025-03-26	110.50	110.50	110.50	110.50	102.10	0
2025-03-25	110.50	113.00	108.00	110.50	102.10	12,325
2025-03-24	110.50	110.50	108.00	110.50	102.10	17,417
2025-03-21	110.50	110.50	110.00	110.50	102.10	100
2025-03-20	110.50	110.50	110.50	110.50	102.10	0
2025-03-19	110.50	110.50	108.00	110.50	102.10	5,979
2025-03-18	110.50	113.00	110.50	110.50	102.10	4,500
2025-03-17	110.50	113.00	108.00	110.50	102.10	34,489
2025-03-14	110.50	111.00	110.50	110.50	102.10	1
2025-03-13	108.50	111.00	108.50	108.50	100.25	27
2025-03-12	108.50	108.50	108.50	108.50	100.25	0
2025-03-11	108.50	108.50	108.50	108.50	100.25	0
2025-03-10	108.50	108.50	108.50	108.50	100.25	0
2025-03-07	108.50	108.50	108.50	108.50	100.25	0
2025-03-06	108.50	108.50	108.50	108.50	100.25	0
2025-03-05	108.50	108.50	108.50	108.50	100.25	0
2025-03-04	108.50	111.00	106.00	108.50	100.25	1,428
2025-03-03	106.00	106.00	104.00	106.00	97.943	2,034
2025-02-28	108.50	108.50	106.00	108.50	100.25	1
2025-02-27	108.50	108.50	108.50	108.50	100.25	0
2025-02-26	108.50	108.50	108.50	108.50	100.25	0
2025-02-25	108.50	108.50	108.50	108.50	100.25	0
2025-02-24	108.50	108.50	108.50	108.50	100.25	0
2025-02-21	108.50	108.50	108.50	108.50	100.25	0
2025-02-20	108.50	108.50	108.50	108.50	100.25	0
2025-02-19	108.50	108.50	106.00	108.50	100.25	576

← NewerPage 7 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.