Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	108.50	108.50	106.00	108.50	100.25	533
2025-02-17	108.50	108.50	108.50	108.50	100.25	0
2025-02-14	108.50	108.50	108.50	108.50	100.25	0
2025-02-13	108.50	108.50	108.50	108.50	100.25	0
2025-02-12	108.50	108.50	108.50	108.50	100.25	0
2025-02-11	108.50	108.50	108.50	108.50	100.25	0
2025-02-10	108.50	111.00	108.50	108.50	100.25	1,699
2025-02-07	108.50	111.00	106.00	108.50	100.25	7
2025-02-06	108.50	108.50	108.50	108.50	100.25	0
2025-02-05	111.50	114.00	111.50	111.50	99.994	1
2025-02-04	111.50	114.00	109.00	111.50	99.994	53
2025-02-03	111.50	114.00	111.50	111.50	99.994	1,357
2025-01-31	111.50	114.00	111.50	111.50	99.994	11
2025-01-30	111.50	114.00	111.50	111.50	99.994	27
2025-01-29	111.50	111.50	109.00	111.50	99.994	76
2025-01-28	111.50	114.00	109.00	111.50	99.994	17
2025-01-27	111.50	114.00	111.50	111.50	99.994	1,770
2025-01-24	111.50	111.50	109.00	111.50	99.994	50
2025-01-23	111.50	111.50	109.00	111.50	99.994	63
2025-01-22	111.50	114.00	109.00	111.50	99.994	51
2025-01-21	111.50	114.00	109.00	111.50	99.994	14
2025-01-20	111.50	111.50	109.00	111.50	99.994	12
2025-01-17	111.50	114.00	111.50	111.50	99.994	12
2025-01-16	111.50	111.50	109.00	111.50	99.994	4
2025-01-15	111.50	111.50	111.50	111.50	99.994	0
2025-01-14	111.50	114.00	111.50	111.50	99.994	4
2025-01-13	111.50	114.00	109.00	111.50	99.994	35
2025-01-10	111.50	114.00	109.00	114.00	102.24	62
2025-01-09	111.50	114.00	109.00	111.50	99.994	144
2025-01-08	111.50	114.00	109.00	114.00	102.24	619
2025-01-07	111.50	114.00	109.00	114.00	102.24	132
2025-01-06	111.50	111.50	111.50	111.50	99.994	0
2025-01-03	111.50	111.50	111.50	111.50	99.994	0
2025-01-02	111.50	111.50	109.00	111.50	99.994	5
2024-12-31	111.50	114.00	111.50	111.50	99.994	146
2024-12-30	111.50	111.50	111.50	111.50	99.994	0
2024-12-27	111.50	111.50	109.00	111.50	99.994	5
2024-12-24	111.50	111.50	111.50	111.50	99.994	0
2024-12-23	111.50	111.50	109.00	111.50	99.994	157
2024-12-20	111.50	114.00	109.00	111.50	99.994	4,835
2024-12-19	112.50	112.50	112.50	112.50	100.89	0
2024-12-18	112.50	112.50	112.50	112.50	100.89	0
2024-12-17	112.50	112.50	112.50	112.50	100.89	0
2024-12-16	112.50	112.50	112.50	112.50	100.89	0
2024-12-13	112.50	112.50	112.50	112.50	100.89	0
2024-12-12	112.50	112.50	112.50	112.50	100.89	0
2024-12-11	112.50	112.50	112.50	112.50	100.89	0
2024-12-10	112.50	112.50	112.50	112.50	100.89	0
2024-12-09	112.50	112.50	112.50	112.50	100.89	0
2024-12-06	112.50	112.50	111.32	112.50	100.89	1,334,493
2024-12-05	112.50	112.50	112.50	112.50	100.89	0
2024-12-04	112.50	112.50	112.50	112.50	100.89	0
2024-12-03	112.50	112.50	112.50	112.50	100.89	0
2024-12-02	112.50	112.50	112.50	112.50	100.89	0
2024-11-29	112.50	112.50	112.50	112.50	100.89	0
2024-11-28	112.50	112.50	110.00	112.50	100.89	4,081
2024-11-27	113.50	113.50	110.00	113.50	101.79	16,513
2024-11-26	113.50	113.50	113.50	113.50	101.79	0
2024-11-25	113.50	113.50	113.50	113.50	101.79	0
2024-11-22	113.50	113.50	113.50	113.50	101.79	0

← NewerPage 8 of 21 · 1,259 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.