Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	31.300	31.300	31.300	31.300	25.276	0
2022-12-23	31.300	31.300	31.300	31.300	25.276	0
2022-12-22	31.300	31.300	31.300	31.300	25.276	0
2022-12-21	31.300	31.300	31.300	31.300	25.276	0
2022-12-20	31.300	31.300	31.300	31.300	25.276	0
2022-12-19	31.300	31.300	30.970	31.300	25.276	2,301,111
2022-12-16	31.300	31.300	31.300	31.300	25.276	0
2022-12-15	31.300	31.300	31.300	31.300	25.276	0
2022-12-14	31.300	31.300	30.800	31.300	25.276	6,349
2022-12-13	31.300	31.300	31.300	31.300	25.276	0
2022-12-12	31.300	31.300	31.300	31.300	25.276	0
2022-12-09	31.300	31.300	30.800	31.300	25.276	1,081
2022-12-08	31.300	31.300	31.300	31.300	25.276	0
2022-12-07	31.300	31.300	30.800	31.300	25.276	3,125
2022-12-06	31.300	31.600	31.300	31.300	25.276	113
2022-12-05	31.300	31.300	31.300	31.300	25.276	0
2022-12-02	31.300	31.700	31.300	31.300	25.276	2,655
2022-12-01	31.300	31.300	31.300	31.300	25.276	0
2022-11-30	31.300	31.300	31.300	31.300	25.276	0
2022-11-29	31.300	31.300	31.300	31.300	25.276	0
2022-11-28	31.300	31.300	31.300	31.300	25.276	0
2022-11-25	31.300	31.300	31.300	31.300	25.276	0
2022-11-24	31.300	31.300	31.300	31.300	25.276	0
2022-11-23	31.300	31.300	31.300	31.300	25.276	0
2022-11-22	31.300	31.300	31.300	31.300	25.276	0
2022-11-21	31.300	31.300	30.600	31.300	25.276	17,696
2022-11-18	31.300	31.300	31.300	31.300	25.276	0
2022-11-17	31.300	31.300	31.300	31.300	25.276	0
2022-11-16	31.300	31.300	31.300	31.300	25.276	0
2022-11-15	31.300	31.300	31.300	31.300	25.276	0
2022-11-14	31.300	31.300	31.300	31.300	25.276	0
2022-11-11	31.300	31.300	31.300	31.300	25.276	0
2022-11-10	31.300	31.300	30.800	31.300	25.276	3,558
2022-11-09	31.300	31.300	31.300	31.300	25.276	0
2022-11-08	31.300	31.300	31.300	31.300	25.276	0
2022-11-07	31.300	31.300	30.900	31.300	25.276	1,083,879
2022-11-04	31.300	31.300	31.300	31.300	25.276	0
2022-11-03	31.300	31.300	31.300	31.300	25.276	0
2022-11-02	32.100	32.200	31.600	32.100	25.244	25,625
2022-11-01	32.100	32.600	32.100	32.100	25.244	13,000
2022-10-31	32.100	32.100	32.100	32.100	25.244	0
2022-10-28	32.100	32.100	31.600	32.100	25.244	34,036
2022-10-27	32.100	32.100	32.020	32.100	25.244	40,082
2022-10-26	32.100	32.100	31.600	32.100	25.244	6,493
2022-10-25	32.100	32.100	31.600	32.100	25.244	14,569
2022-10-24	32.100	32.100	31.600	32.100	25.244	17,981
2022-10-21	32.100	32.100	32.100	32.100	25.244	0
2022-10-20	32.100	32.100	32.100	32.100	25.244	0
2022-10-19	32.100	32.100	31.600	32.100	25.244	3,257
2022-10-18	32.100	32.100	32.100	32.100	25.244	0
2022-10-17	32.100	32.100	32.100	32.100	25.244	0
2022-10-14	32.100	32.100	31.690	32.100	25.244	1,779,850
2022-10-13	32.100	32.100	32.100	32.100	25.244	0
2022-10-12	32.100	32.100	32.100	32.100	25.244	0
2022-10-11	32.100	32.100	32.100	32.100	25.244	0
2022-10-10	32.100	32.100	31.600	32.100	25.244	4,254
2022-10-07	32.100	32.100	32.100	32.100	25.244	0
2022-10-06	32.100	32.100	32.100	32.100	25.244	0
2022-10-05	32.100	32.100	31.600	32.100	25.244	18,509
2022-10-04	32.100	32.100	32.100	32.100	25.244	0

← NewerPage 17 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.