Albion Enterprise VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	113.50	113.50	113.50	113.50	101.79	0
2024-11-20	113.50	113.50	113.50	113.50	101.79	0
2024-11-19	113.50	113.50	113.50	113.50	101.79	0
2024-11-18	113.50	113.50	113.50	113.50	101.79	0
2024-11-15	113.50	113.50	110.00	113.50	101.79	2,382
2024-11-14	113.50	113.50	113.50	113.50	101.79	0
2024-11-13	113.50	113.50	113.50	113.50	101.79	0
2024-11-12	113.50	113.50	113.50	113.50	101.79	0
2024-11-11	113.50	113.50	113.50	113.50	101.79	0
2024-11-08	113.50	113.50	113.50	113.50	101.79	0
2024-11-07	113.50	113.50	113.50	113.50	101.79	0
2024-11-06	113.50	113.50	111.00	113.50	101.79	502
2024-11-05	113.50	113.50	113.50	113.50	101.79	0
2024-11-04	113.50	113.50	113.50	113.50	101.79	0
2024-11-01	113.50	113.50	113.50	113.50	101.79	0
2024-10-31	113.50	113.50	113.50	113.50	101.79	0
2024-10-30	113.50	113.50	113.50	113.50	101.79	0
2024-10-29	113.50	116.00	113.50	113.50	101.79	1,281
2024-10-28	113.50	113.50	113.50	113.50	101.79	0
2024-10-25	113.50	113.50	113.50	113.50	101.79	0
2024-10-24	113.50	113.50	113.50	113.50	101.79	0
2024-10-23	113.50	113.50	113.50	113.50	101.79	0
2024-10-22	113.50	113.50	113.50	113.50	101.79	0
2024-10-21	113.50	113.50	113.50	113.50	101.79	0
2024-10-18	113.00	113.00	113.00	113.00	101.34	1,422
2024-10-17	113.50	113.50	113.50	113.50	101.79	0
2024-10-16	113.50	113.50	113.50	113.50	101.79	0
2024-10-15	113.50	113.50	113.50	113.50	101.79	0
2024-10-14	113.50	113.50	111.00	113.50	101.79	1,383
2024-10-11	113.50	113.50	111.00	113.50	101.79	840
2024-10-10	113.50	113.50	112.00	113.50	101.79	2,255
2024-10-09	113.50	113.50	113.50	113.50	101.79	0
2024-10-08	113.50	113.50	113.50	113.50	101.79	0
2024-10-07	113.50	113.50	113.50	113.50	101.79	0
2024-10-04	113.50	113.50	113.50	113.50	101.79	0
2024-10-03	123.00	126.00	123.00	126.00	113.00	5,900
2024-10-02	126.00	126.00	126.00	126.00	100.89	0
2024-10-01	126.00	126.00	126.00	126.00	100.89	0
2024-09-30	126.00	126.00	126.00	126.00	100.89	0
2024-09-27	126.00	126.00	126.00	126.00	100.89	0
2024-09-26	126.00	126.00	126.00	126.00	100.89	0
2024-09-25	126.00	126.00	126.00	126.00	100.89	0
2024-09-24	126.00	126.00	125.81	126.00	100.89	123,480
2024-09-23	126.00	126.00	126.00	126.00	100.89	0
2024-09-20	126.00	126.00	126.00	126.00	100.89	0
2024-09-19	126.00	126.00	126.00	126.00	100.89	0
2024-09-18	126.00	126.00	126.00	126.00	100.89	0
2024-09-17	126.00	126.00	124.00	126.00	100.89	7,501
2024-09-16	126.00	126.00	124.00	126.00	100.89	8,403
2024-09-13	126.00	126.00	126.00	126.00	100.89	0
2024-09-12	126.00	126.00	124.00	126.00	100.89	7,002
2024-09-11	126.00	126.00	124.00	126.00	100.89	6,990
2024-09-10	126.00	126.00	125.81	126.00	100.89	705,182
2024-09-09	126.00	126.00	126.00	126.00	100.89	0
2024-09-06	126.00	126.00	126.00	126.00	100.89	0
2024-09-05	126.00	126.00	126.00	126.00	100.89	0
2024-09-04	126.00	126.00	126.00	126.00	100.89	0
2024-09-03	126.00	128.00	126.00	126.00	100.89	260
2024-09-02	126.00	126.00	126.00	126.00	100.89	0
2024-08-30	126.00	126.00	124.00	126.00	100.89	8,962

← NewerPage 9 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.