Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	30.500	30.500	29.800	30.500	26.644	58,775
2024-08-27	30.500	30.500	29.800	30.500	26.644	5,338
2024-08-23	30.500	30.500	30.500	30.500	26.644	0
2024-08-22	30.500	30.500	29.800	30.500	26.644	3,787
2024-08-21	30.500	30.500	29.800	30.500	26.644	12,762
2024-08-20	30.500	30.500	30.500	30.500	26.644	0
2024-08-19	30.500	30.500	29.800	30.500	26.644	46,740
2024-08-16	30.500	30.500	30.500	30.500	26.644	0
2024-08-15	28.900	28.900	28.900	28.900	25.246	0
2024-08-14	28.900	28.900	28.900	28.900	25.246	0
2024-08-13	28.900	28.900	28.900	28.900	25.246	0
2024-08-12	28.900	28.900	28.900	28.900	25.246	0
2024-08-09	28.900	29.000	28.900	28.900	25.246	3
2024-08-08	28.900	28.900	28.900	28.900	25.246	0
2024-08-07	28.900	28.900	28.900	28.900	25.246	0
2024-08-06	28.900	28.900	28.900	28.900	25.246	0
2024-08-05	28.900	28.900	28.400	28.900	25.246	58,308
2024-08-02	28.900	28.900	28.900	28.900	25.246	0
2024-08-01	28.900	28.900	28.900	28.900	25.246	0
2024-07-31	28.900	28.900	28.900	28.900	25.246	0
2024-07-30	28.900	28.900	28.900	28.900	25.246	0
2024-07-29	28.900	28.900	28.900	28.900	25.246	0
2024-07-26	28.900	28.900	28.900	28.900	25.246	0
2024-07-25	28.900	28.900	28.000	28.900	25.246	4,254
2024-07-24	29.100	29.100	29.100	29.100	25.421	0
2024-07-23	29.100	29.100	29.100	29.100	25.421	0
2024-07-22	29.100	29.100	29.100	29.100	25.421	0
2024-07-19	29.100	29.100	28.600	29.100	25.421	40,612
2024-07-18	29.100	29.100	29.100	29.100	25.421	0
2024-07-17	29.100	29.100	29.100	29.100	25.421	0
2024-07-16	29.100	29.100	29.100	29.100	25.421	0
2024-07-15	29.100	29.100	29.100	29.100	25.421	0
2024-07-12	29.100	29.100	29.100	29.100	25.421	0
2024-07-11	29.100	29.100	29.100	29.100	25.421	0
2024-07-10	29.100	29.100	29.100	29.100	25.421	0
2024-07-09	29.100	29.100	29.100	29.100	25.421	0
2024-07-08	29.100	29.100	29.100	29.100	25.421	0
2024-07-05	29.100	29.100	28.720	29.100	25.421	3,054,667
2024-07-04	29.100	29.100	29.100	29.100	25.421	0
2024-07-03	29.100	29.100	28.600	29.100	25.421	12,455
2024-07-02	28.900	29.100	28.400	29.100	25.421	19,666
2024-07-01	28.900	28.900	28.400	28.900	25.246	39,362
2024-06-28	28.900	28.900	28.400	28.900	25.246	24,497
2024-06-27	28.900	28.900	28.400	28.900	25.246	24,008
2024-06-26	28.900	29.400	28.900	28.900	25.246	12,810
2024-06-25	28.900	28.900	28.900	28.900	25.246	0
2024-06-24	28.900	28.900	28.400	28.900	25.246	10,000
2024-06-21	28.900	28.900	28.250	28.900	25.246	39,062
2024-06-20	28.900	28.900	28.900	28.900	25.246	0
2024-06-19	28.900	28.900	28.900	28.900	25.246	0
2024-06-18	28.900	28.900	28.900	28.900	25.246	0
2024-06-17	28.900	28.900	28.250	28.900	25.246	14,190
2024-06-14	28.900	28.900	28.900	28.900	25.246	0
2024-06-13	28.900	28.900	28.900	28.900	25.246	0
2024-06-12	28.900	28.900	28.900	28.900	25.246	0
2024-06-11	28.900	28.900	28.900	28.900	25.246	0
2024-06-10	28.900	28.900	28.900	28.900	25.246	0
2024-06-07	28.900	28.900	28.200	28.900	25.246	95,123
2024-06-06	28.900	28.900	28.900	28.900	25.246	0
2024-06-05	28.900	28.900	28.900	28.900	25.246	0

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.0075 GBP
2026-03-05	0.0079 GBP
2025-11-06	0.0076 GBP
2025-04-10	0.0078 GBP
2024-11-07	0.0081 GBP
2024-03-07	0.0078 GBP
2023-11-02	0.0083 GBP
2023-03-09	0.0079 GBP
2022-11-03	0.0084 GBP
2022-03-10	0.0084 GBP
2021-11-04	0.0237 GBP
2021-03-04	0.0078 GBP
2020-11-05	0.0083 GBP
2020-10-08	0.0200 GBP
2020-03-05	0.0100 GBP
2019-10-31	0.0100 GBP
2019-02-28	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.