Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	29.500	29.500	29.500	29.500	25.089	0
2024-03-05	29.500	29.500	29.000	29.500	25.089	10,675
2024-03-04	29.700	29.700	29.700	29.700	25.259	0
2024-03-01	29.700	29.700	29.200	29.700	25.259	9,964
2024-02-29	29.700	29.700	29.200	29.700	25.259	17,116
2024-02-28	29.700	29.700	29.700	29.700	25.259	0
2024-02-27	30.100	30.100	30.100	30.100	25.599	0
2024-02-26	30.100	30.100	30.100	30.100	25.599	0
2024-02-23	30.100	30.100	30.100	30.100	25.599	0
2024-02-22	30.100	30.100	30.100	30.100	25.599	0
2024-02-21	30.100	30.100	30.100	30.100	25.599	0
2024-02-20	30.100	30.100	30.100	30.100	25.599	0
2024-02-19	30.100	30.100	30.100	30.100	25.599	0
2024-02-16	30.100	30.100	30.100	30.100	25.599	0
2024-02-15	30.100	30.100	30.100	30.100	25.599	0
2024-02-14	30.100	30.100	30.100	30.100	25.599	0
2024-02-13	30.100	30.100	30.100	30.100	25.599	0
2024-02-12	30.100	30.100	30.100	30.100	25.599	0
2024-02-09	30.100	30.100	30.100	30.100	25.599	0
2024-02-08	30.100	30.100	30.100	30.100	25.599	0
2024-02-07	30.100	30.100	30.100	30.100	25.599	0
2024-02-06	30.100	30.100	30.100	30.100	25.599	0
2024-02-05	30.100	30.100	30.100	30.100	25.599	0
2024-02-02	30.100	30.100	30.100	30.100	25.599	0
2024-02-01	30.100	30.100	30.100	30.100	25.599	0
2024-01-31	30.100	30.100	30.100	30.100	25.599	0
2024-01-30	30.100	30.100	30.100	30.100	25.599	0
2024-01-29	30.100	30.100	30.100	30.100	25.599	0
2024-01-26	30.100	30.100	30.100	30.100	25.599	0
2024-01-25	30.100	30.100	30.100	30.100	25.599	0
2024-01-24	30.100	30.100	30.100	30.100	25.599	0
2024-01-23	30.100	30.100	30.100	30.100	25.599	0
2024-01-22	30.100	30.100	30.100	30.100	25.599	0
2024-01-19	30.100	30.100	30.100	30.100	25.599	0
2024-01-18	30.100	30.100	30.100	30.100	25.599	0
2024-01-17	30.100	30.100	29.600	30.100	25.599	39,084
2024-01-16	30.100	30.100	30.100	30.100	25.599	0
2024-01-15	30.100	30.100	30.100	30.100	25.599	0
2024-01-12	30.100	30.100	30.100	30.100	25.599	0
2024-01-11	30.100	30.100	30.100	30.100	25.599	0
2024-01-10	30.100	30.100	30.100	30.100	25.599	0
2024-01-09	30.100	30.100	30.100	30.100	25.599	0
2024-01-08	30.100	30.100	30.100	30.100	25.599	0
2024-01-05	30.100	30.100	30.100	30.100	25.599	0
2024-01-04	30.100	30.100	30.100	30.100	25.599	0
2024-01-03	30.100	30.100	29.600	30.100	25.599	65,125
2024-01-02	30.100	30.100	29.600	30.100	25.599	28,204
2023-12-29	30.100	30.100	30.100	30.100	25.599	0
2023-12-28	30.100	30.100	30.100	30.100	25.599	0
2023-12-27	30.100	30.100	30.100	30.100	25.599	0
2023-12-22	30.100	30.500	30.100	30.100	25.599	13
2023-12-21	30.100	30.100	30.100	30.100	25.599	0
2023-12-20	30.100	30.100	30.100	30.100	25.599	0
2023-12-19	30.100	30.100	29.760	30.100	25.599	1,286,448
2023-12-18	30.100	30.100	30.100	30.100	25.599	0
2023-12-15	30.100	30.100	30.100	30.100	25.599	0
2023-12-14	30.100	30.100	29.600	30.100	25.599	6,080
2023-12-13	30.100	30.100	30.100	30.100	25.599	0
2023-12-12	30.100	30.100	30.100	30.100	25.599	0
2023-12-11	30.100	30.100	30.100	30.100	25.599	0

← NewerPage 12 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.