Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	30.100	30.100	30.100	30.100	25.599	0
2023-12-07	30.100	30.100	30.100	30.100	25.599	0
2023-12-06	30.100	30.100	30.100	30.100	25.599	0
2023-12-05	30.100	30.100	29.760	30.100	25.599	1,775,600
2023-12-04	30.100	30.600	30.100	30.100	25.599	2,858
2023-12-01	30.100	30.100	30.100	30.100	25.599	0
2023-11-30	30.100	30.600	29.600	30.100	25.599	5,120
2023-11-29	30.100	30.100	29.600	30.100	25.599	15,589
2023-11-28	30.100	30.100	29.600	30.100	25.599	5,718
2023-11-27	30.100	30.100	30.100	30.100	25.599	0
2023-11-24	30.100	30.100	29.600	30.100	25.599	16,602
2023-11-23	30.100	30.100	30.100	30.100	25.599	0
2023-11-22	30.100	30.100	30.100	30.100	25.599	0
2023-11-21	30.500	30.500	29.500	30.500	25.939	31,250
2023-11-20	30.700	30.700	30.700	30.700	26.109	0
2023-11-17	30.700	31.200	30.700	30.700	26.109	5,000
2023-11-16	30.700	30.700	30.200	30.700	26.109	1,609
2023-11-15	30.700	30.700	30.700	30.700	26.109	0
2023-11-14	30.700	30.700	30.700	30.700	26.109	0
2023-11-13	30.700	31.200	30.700	30.700	26.109	9,558
2023-11-10	30.700	30.700	30.700	30.700	26.109	0
2023-11-09	30.700	30.700	30.700	30.700	26.109	0
2023-11-08	30.700	30.700	30.700	30.700	26.109	0
2023-11-07	30.700	30.700	30.700	30.700	26.109	0
2023-11-06	30.700	30.700	30.700	30.700	26.109	0
2023-11-03	30.700	30.700	30.700	30.700	26.109	0
2023-11-02	30.700	30.700	30.700	30.700	26.109	0
2023-11-01	31.500	31.500	31.500	31.500	26.084	0
2023-10-31	31.500	31.500	31.500	31.500	26.084	0
2023-10-30	31.500	31.500	31.500	31.500	26.084	0
2023-10-27	31.500	31.500	31.500	31.500	26.084	0
2023-10-26	31.500	31.500	31.500	31.500	26.084	0
2023-10-25	31.500	31.500	31.500	31.500	26.084	0
2023-10-24	31.500	31.500	31.500	31.500	26.084	0
2023-10-23	31.500	31.500	31.500	31.500	26.084	0
2023-10-20	31.500	31.500	31.500	31.500	26.084	0
2023-10-19	31.500	31.500	31.160	31.500	26.084	4,984,758
2023-10-18	31.500	31.500	31.500	31.500	26.084	0
2023-10-17	31.500	31.500	31.500	31.500	26.084	0
2023-10-16	31.500	31.500	31.500	31.500	26.084	0
2023-10-13	31.500	31.500	31.000	31.500	26.084	10,000
2023-10-12	31.500	31.500	31.000	31.500	26.084	4,603
2023-10-11	31.500	31.500	31.500	31.500	26.084	0
2023-10-10	31.500	31.500	31.500	31.500	26.084	0
2023-10-09	31.500	31.500	31.500	31.500	26.084	0
2023-10-06	31.500	31.500	31.500	31.500	26.084	0
2023-10-05	31.500	31.500	31.500	31.500	26.084	0
2023-10-04	31.500	31.500	31.500	31.500	26.084	0
2023-10-03	31.500	31.500	31.500	31.500	26.084	0
2023-10-02	31.500	31.500	31.500	31.500	26.084	0
2023-09-29	31.500	31.500	31.500	31.500	26.084	0
2023-09-28	31.500	31.500	31.500	31.500	26.084	0
2023-09-27	31.500	31.500	31.500	31.500	26.084	0
2023-09-26	31.500	31.500	31.500	31.500	26.084	0
2023-09-25	31.500	31.500	31.500	31.500	26.084	0
2023-09-22	31.500	31.500	31.500	31.500	26.084	0
2023-09-21	31.500	31.500	31.500	31.500	26.084	0
2023-09-20	31.500	31.500	31.500	31.500	26.084	0
2023-09-19	31.500	31.500	31.500	31.500	26.084	0
2023-09-18	31.500	31.500	31.500	31.500	26.084	0

← NewerPage 13 of 21 · 1,260 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.