Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	31.100	31.100	31.100	31.100	25.753	0
2023-03-22	31.100	31.100	31.100	31.100	25.753	0
2023-03-21	31.100	31.100	31.100	31.100	25.753	0
2023-03-20	31.100	31.100	31.100	31.100	25.753	0
2023-03-17	31.100	31.100	31.100	31.100	25.753	0
2023-03-16	31.100	31.100	31.100	31.100	25.753	0
2023-03-15	31.100	31.100	31.100	31.100	25.753	0
2023-03-14	31.100	31.100	31.100	31.100	25.753	0
2023-03-13	31.100	31.100	31.100	31.100	25.753	0
2023-03-10	31.100	31.100	30.600	31.100	25.753	3,000
2023-03-09	31.100	31.100	30.600	31.100	25.753	24,747
2023-03-08	31.900	31.900	31.900	31.900	25.761	0
2023-03-07	31.900	31.900	31.900	31.900	25.761	0
2023-03-06	31.900	31.900	31.400	31.900	25.761	19,047
2023-03-03	30.300	30.800	30.300	30.300	24.469	3,116
2023-03-02	30.300	30.600	30.300	30.300	24.469	97
2023-03-01	30.300	30.300	29.800	30.300	24.469	14,509
2023-02-28	30.300	30.300	29.800	30.300	24.469	25,866
2023-02-27	30.300	30.300	29.800	30.300	24.469	23,539
2023-02-24	30.300	30.300	29.800	30.300	24.469	4,807
2023-02-23	30.300	30.300	30.300	30.300	24.469	0
2023-02-22	31.100	31.100	30.400	31.100	25.115	2,135
2023-02-21	31.100	31.100	31.100	31.100	25.115	0
2023-02-20	31.100	31.100	31.100	31.100	25.115	0
2023-02-17	31.100	31.100	31.100	31.100	25.115	0
2023-02-16	31.100	31.100	31.100	31.100	25.115	0
2023-02-15	31.100	31.100	30.000	31.100	25.115	10,574
2023-02-14	31.100	31.100	31.100	31.100	25.115	0
2023-02-13	31.100	31.100	31.100	31.100	25.115	0
2023-02-10	31.100	31.100	31.100	31.100	25.115	0
2023-02-09	31.100	31.100	30.000	31.100	25.115	13,614
2023-02-08	31.100	31.100	31.100	31.100	25.115	0
2023-02-07	31.100	31.100	31.100	31.100	25.115	0
2023-02-06	31.100	31.100	31.100	31.100	25.115	0
2023-02-03	31.100	31.100	31.100	31.100	25.115	0
2023-02-02	31.100	31.100	31.100	31.100	25.115	0
2023-02-01	31.100	31.100	31.100	31.100	25.115	0
2023-01-31	31.100	31.100	31.100	31.100	25.115	0
2023-01-30	31.100	31.100	31.100	31.100	25.115	0
2023-01-27	31.100	31.100	31.100	31.100	25.115	0
2023-01-26	31.100	31.100	30.000	31.100	25.115	39,653
2023-01-25	31.300	31.300	30.500	31.300	25.276	6,381
2023-01-24	31.300	31.300	30.500	31.300	25.276	30,034
2023-01-23	31.300	31.300	31.300	31.300	25.276	0
2023-01-20	31.300	31.300	31.300	31.300	25.276	0
2023-01-19	31.300	31.300	31.300	31.300	25.276	0
2023-01-18	31.300	31.300	30.500	31.300	25.276	7,117
2023-01-17	31.300	31.300	31.300	31.300	25.276	0
2023-01-16	31.300	31.300	30.500	31.300	25.276	5,208
2023-01-13	31.300	31.300	30.800	31.300	25.276	15,094
2023-01-12	31.300	31.300	31.300	31.300	25.276	0
2023-01-11	31.300	31.600	30.800	31.300	25.276	41,618
2023-01-10	31.300	31.300	30.500	31.300	25.276	3,821
2023-01-09	31.300	31.300	30.500	31.300	25.276	19,206
2023-01-06	31.300	31.300	31.300	31.300	25.276	0
2023-01-05	31.300	31.300	31.300	31.300	25.276	0
2023-01-04	31.300	31.300	31.300	31.300	25.276	0
2023-01-03	31.300	31.300	31.300	31.300	25.276	0
2022-12-30	31.300	31.300	31.300	31.300	25.276	0
2022-12-29	31.300	31.300	31.300	31.300	25.276	0

← NewerPage 16 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.