Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	31.500	31.500	31.500	31.500	26.084	0
2023-06-21	31.500	31.500	31.500	31.500	26.084	0
2023-06-20	31.500	31.500	31.500	31.500	26.084	0
2023-06-19	31.500	31.500	31.500	31.500	26.084	0
2023-06-16	31.500	31.500	31.000	31.500	26.084	10,525
2023-06-15	31.500	31.500	31.000	31.500	26.084	10,000
2023-06-14	31.500	31.500	31.500	31.500	26.084	0
2023-06-13	31.500	31.500	31.500	31.500	26.084	0
2023-06-12	31.500	31.500	31.000	31.500	26.084	32,154
2023-06-09	31.500	31.500	31.000	31.500	26.084	5,000
2023-06-08	31.500	31.500	31.000	31.500	26.084	117,190
2023-06-07	31.500	31.500	31.500	31.500	26.084	0
2023-06-06	31.500	31.500	31.416	31.500	26.084	2,688,052
2023-06-05	31.500	31.500	31.000	31.500	26.084	32,467
2023-06-02	31.500	31.500	31.000	31.500	26.084	5,338
2023-06-01	31.500	31.500	31.500	31.500	26.084	0
2023-05-31	31.500	32.000	31.000	31.500	26.084	51,172
2023-05-30	31.500	31.500	31.500	31.500	26.084	0
2023-05-26	31.500	31.500	31.000	31.500	26.084	7,552
2023-05-25	31.500	31.500	31.000	31.500	26.084	48,077
2023-05-24	31.500	31.500	31.500	31.500	26.084	0
2023-05-23	31.500	31.500	31.500	31.500	26.084	0
2023-05-22	31.500	31.500	31.500	31.500	26.084	0
2023-05-19	31.100	31.100	31.100	31.100	25.753	0
2023-05-18	31.100	31.100	31.100	31.100	25.753	0
2023-05-17	31.100	31.100	31.100	31.100	25.753	0
2023-05-16	31.100	31.100	31.100	31.100	25.753	0
2023-05-15	31.100	31.100	31.100	31.100	25.753	0
2023-05-12	31.100	31.100	31.100	31.100	25.753	0
2023-05-11	31.100	31.100	31.100	31.100	25.753	0
2023-05-10	31.100	31.100	31.100	31.100	25.753	0
2023-05-09	31.100	31.100	31.100	31.100	25.753	0
2023-05-05	31.100	31.100	31.100	31.100	25.753	0
2023-05-04	31.100	31.100	31.100	31.100	25.753	0
2023-05-03	31.100	31.100	31.100	31.100	25.753	0
2023-05-02	31.100	31.100	31.100	31.100	25.753	0
2023-04-28	31.100	31.100	31.100	31.100	25.753	0
2023-04-27	31.100	31.100	31.100	31.100	25.753	0
2023-04-26	31.100	31.100	31.100	31.100	25.753	0
2023-04-25	31.100	31.100	31.100	31.100	25.753	0
2023-04-24	31.100	31.100	31.100	31.100	25.753	0
2023-04-21	31.100	31.100	31.100	31.100	25.753	0
2023-04-20	31.100	31.100	31.100	31.100	25.753	0
2023-04-19	31.100	31.100	31.100	31.100	25.753	0
2023-04-18	31.100	31.100	31.100	31.100	25.753	0
2023-04-17	31.100	31.100	31.100	31.100	25.753	0
2023-04-14	31.100	31.100	31.100	31.100	25.753	0
2023-04-13	31.100	31.100	31.100	31.100	25.753	0
2023-04-12	31.100	31.100	31.100	31.100	25.753	0
2023-04-11	31.100	31.100	31.100	31.100	25.753	0
2023-04-06	31.100	31.100	31.100	31.100	25.753	0
2023-04-05	31.100	31.600	31.100	31.100	25.753	110
2023-04-04	31.100	31.600	30.770	31.100	25.753	1,322,230
2023-04-03	31.100	31.100	30.600	31.100	25.753	5,305
2023-03-31	31.100	31.100	30.600	31.100	25.753	50,201
2023-03-30	31.100	31.100	31.100	31.100	25.753	0
2023-03-29	31.100	31.100	31.100	31.100	25.753	0
2023-03-28	31.100	31.100	31.100	31.100	25.753	0
2023-03-27	31.100	31.100	31.100	31.100	25.753	0
2023-03-24	31.100	31.100	31.100	31.100	25.753	0

← NewerPage 15 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.