Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	32.100	32.100	31.600	32.100	25.244	11,173
2022-09-30	32.100	32.100	32.100	32.100	25.244	0
2022-09-29	32.100	32.100	32.100	32.100	25.244	0
2022-09-28	32.100	32.100	32.100	32.100	25.244	0
2022-09-27	32.100	32.100	32.100	32.100	25.244	0
2022-09-26	32.100	32.100	32.100	32.100	25.244	0
2022-09-23	32.100	32.100	32.100	32.100	25.244	0
2022-09-22	32.100	32.100	31.400	32.100	25.244	10,416
2022-09-21	32.100	32.100	31.400	32.100	25.244	3,558
2022-09-20	32.100	32.100	31.400	32.100	25.244	16,911
2022-09-16	32.100	32.100	31.400	32.100	25.244	6,608
2022-09-15	32.100	32.100	32.100	32.100	25.244	0
2022-09-14	32.100	32.100	32.100	32.100	25.244	0
2022-09-13	32.100	32.100	31.400	32.100	25.244	10,000
2022-09-12	32.100	32.100	31.600	32.100	25.244	363
2022-09-09	32.100	32.100	32.100	32.100	25.244	0
2022-09-08	32.100	32.100	32.100	32.100	25.244	0
2022-09-07	32.100	32.100	32.100	32.100	25.244	0
2022-09-06	32.100	32.100	32.100	32.100	25.244	0
2022-09-05	32.100	32.100	32.100	32.100	25.244	0
2022-09-02	32.100	32.600	32.100	32.100	25.244	15,337
2022-09-01	32.100	32.100	32.100	32.100	25.244	0
2022-08-31	32.100	32.100	32.100	32.100	25.244	0
2022-08-30	32.100	32.100	32.100	32.100	25.244	0
2022-08-26	32.100	32.100	32.100	32.100	25.244	0
2022-08-25	32.100	32.100	32.100	32.100	25.244	0
2022-08-24	32.100	32.100	31.400	32.100	25.244	5,000
2022-08-23	32.100	32.100	31.600	32.100	25.244	4,254
2022-08-22	32.100	32.100	31.600	32.100	25.244	4,401
2022-08-19	32.100	32.100	32.100	32.100	25.244	0
2022-08-18	32.100	32.100	31.600	32.100	25.244	2,552
2022-08-17	32.100	32.100	32.100	32.100	25.244	0
2022-08-16	32.100	32.100	31.250	32.100	25.244	42,545
2022-08-15	32.100	32.100	32.100	32.100	25.244	0
2022-08-12	32.100	32.100	32.100	32.100	25.244	0
2022-08-11	32.100	32.100	32.100	32.100	25.244	0
2022-08-10	32.100	32.100	31.250	32.100	25.244	56,938
2022-08-09	32.100	32.100	31.600	32.100	25.244	200
2022-08-08	32.100	32.100	32.100	32.100	25.244	0
2022-08-05	32.100	32.100	32.100	32.100	25.244	0
2022-08-04	32.100	32.100	32.100	32.100	25.244	0
2022-08-03	32.100	32.100	32.100	32.100	25.244	0
2022-08-02	32.100	32.100	31.600	32.100	25.244	14,452
2022-08-01	32.100	32.100	31.600	32.100	25.244	13,020
2022-07-29	32.100	32.100	31.600	32.100	25.244	7,812
2022-07-28	32.100	32.100	32.100	32.100	25.244	0
2022-07-27	32.100	32.100	32.100	32.100	25.244	0
2022-07-26	32.100	32.100	32.100	32.100	25.244	0
2022-07-25	32.100	32.100	32.100	32.100	25.244	0
2022-07-22	32.100	32.100	32.100	32.100	25.244	0
2022-07-21	32.100	32.100	32.100	32.100	25.244	0
2022-07-20	32.100	32.100	31.600	32.100	25.244	3,125
2022-07-19	32.100	32.100	31.600	32.100	25.244	5,963
2022-07-18	32.100	32.100	31.600	32.100	25.244	21,571
2022-07-15	32.100	32.100	32.100	32.100	25.244	0
2022-07-14	32.100	32.100	32.100	32.100	25.244	0
2022-07-13	32.100	32.100	32.100	32.100	25.244	0
2022-07-12	32.100	32.100	31.600	32.100	25.244	5,000
2022-07-11	32.100	32.100	32.100	32.100	25.244	0
2022-07-08	32.100	32.100	32.100	32.100	25.244	0

← NewerPage 18 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.