Crown Place VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-06-03 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-31 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-30 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-29 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-28 | 28.900 | 28.910 | 28.620 | 28.900 | 25.246 | 4,869,451 |
| 2024-05-24 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 8,509 |
| 2024-05-23 | 28.900 | 28.900 | 28.620 | 28.900 | 25.246 | 2,669 |
| 2024-05-22 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-21 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 1 |
| 2024-05-20 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-17 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-16 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-15 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-14 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-13 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-10 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-09 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-08 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-07 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-03 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-02 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-05-01 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-30 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-29 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-26 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-25 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-24 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-23 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-22 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-19 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-18 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-17 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-16 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-15 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 71,888 |
| 2024-04-12 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 93,354 |
| 2024-04-11 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 1 |
| 2024-04-10 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 47,561 |
| 2024-04-09 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 40,438 |
| 2024-04-08 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 149,611 |
| 2024-04-05 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 2,873 |
| 2024-04-04 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-04-03 | 28.900 | 29.400 | 28.400 | 28.900 | 25.246 | 44,186 |
| 2024-04-02 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 69,154 |
| 2024-03-28 | 28.900 | 29.400 | 28.400 | 28.900 | 25.246 | 3,192 |
| 2024-03-27 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 28,389 |
| 2024-03-26 | 28.900 | 28.900 | 28.620 | 28.900 | 25.246 | 3,347,837 |
| 2024-03-25 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-03-22 | 28.900 | 28.900 | 28.900 | 28.900 | 25.246 | 0 |
| 2024-03-21 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 9,504 |
| 2024-03-20 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 8,656 |
| 2024-03-19 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 22,000 |
| 2024-03-18 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 16,233 |
| 2024-03-15 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 35,586 |
| 2024-03-14 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 13,064 |
| 2024-03-13 | 28.900 | 28.900 | 28.400 | 28.900 | 25.246 | 3,125 |
| 2024-03-12 | 28.700 | 29.200 | 28.700 | 28.700 | 25.071 | 250 |
| 2024-03-11 | 28.700 | 28.700 | 28.200 | 28.700 | 25.071 | 2,552 |
| 2024-03-08 | 28.700 | 28.700 | 28.200 | 28.700 | 25.071 | 486 |
| 2024-03-07 | 28.700 | 28.700 | 28.200 | 28.700 | 25.071 | 5,555 |
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.