Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	32.100	32.100	32.100	32.100	25.244	0
2022-07-06	32.100	32.600	32.100	32.100	25.244	5,000
2022-07-05	32.100	32.100	32.100	32.100	25.244	0
2022-07-04	32.100	32.100	32.100	32.100	25.244	0
2022-07-01	32.100	32.100	32.100	32.100	25.244	0
2022-06-30	32.100	32.100	32.100	32.100	25.244	0
2022-06-29	32.100	32.100	31.700	32.100	25.244	768,421
2022-06-28	32.100	32.100	32.100	32.100	25.244	0
2022-06-27	32.100	32.100	32.100	32.100	25.244	0
2022-06-24	32.100	32.100	32.100	32.100	25.244	0
2022-06-23	32.100	32.100	31.600	32.100	25.244	25,527
2022-06-22	32.100	32.100	32.100	32.100	25.244	0
2022-06-21	32.100	32.100	32.100	32.100	25.244	0
2022-06-20	32.100	32.100	32.100	32.100	25.244	0
2022-06-17	32.100	32.100	31.600	32.100	25.244	38,608
2022-06-16	32.100	32.225	31.600	32.100	25.244	9,606
2022-06-15	32.100	32.100	32.100	32.100	25.244	0
2022-06-14	32.100	32.100	32.100	32.100	25.244	0
2022-06-13	32.100	32.100	32.100	32.100	25.244	0
2022-06-10	32.100	32.100	32.100	32.100	25.244	0
2022-06-09	32.100	32.100	31.600	32.100	25.244	19,345
2022-06-08	32.100	32.100	31.600	32.100	25.244	8,223
2022-06-07	32.100	32.100	31.600	32.100	25.244	2,165
2022-06-06	32.100	32.100	31.600	32.100	25.244	25,366
2022-06-01	32.100	32.100	32.100	32.100	25.244	0
2022-05-31	32.100	32.100	32.100	32.100	25.244	0
2022-05-30	32.100	32.100	32.100	32.100	25.244	0
2022-05-27	32.100	32.100	32.100	32.100	25.244	0
2022-05-26	32.100	32.100	31.600	32.100	25.244	14,609
2022-05-25	32.100	32.100	32.100	32.100	25.244	0
2022-05-24	32.100	32.100	31.600	32.100	25.244	10,000
2022-05-23	32.100	32.100	32.100	32.100	25.244	0
2022-05-20	32.100	32.100	31.700	32.100	25.244	1,926,681
2022-05-19	32.100	32.100	32.100	32.100	25.244	0
2022-05-18	32.100	32.100	31.600	32.100	25.244	24,114
2022-05-17	31.600	32.100	31.600	32.100	25.244	6,871
2022-05-16	31.400	31.400	31.400	31.400	24.693	0
2022-05-13	31.400	31.400	31.400	31.400	24.693	0
2022-05-12	31.400	31.400	30.600	31.400	24.693	3,614
2022-05-11	31.400	31.400	30.400	31.400	24.693	45,989
2022-05-10	31.400	31.400	31.400	31.400	24.693	0
2022-05-09	31.400	31.400	31.400	31.400	24.693	0
2022-05-06	31.400	31.400	31.400	31.400	24.693	0
2022-05-05	31.400	31.400	31.400	31.400	24.693	0
2022-05-04	31.400	31.400	31.400	31.400	24.693	0
2022-05-03	31.400	31.400	31.400	31.400	24.693	0
2022-04-29	31.400	31.400	31.400	31.400	24.693	0
2022-04-28	31.400	31.400	31.400	31.400	24.693	0
2022-04-27	31.400	31.400	31.400	31.400	24.693	0
2022-04-26	31.400	31.400	31.400	31.400	24.693	0
2022-04-25	31.400	31.400	31.400	31.400	24.693	0
2022-04-22	31.400	31.400	31.400	31.400	24.693	0
2022-04-21	31.400	31.400	31.400	31.400	24.693	0
2022-04-20	31.400	31.400	31.400	31.400	24.693	0
2022-04-19	31.400	31.400	31.400	31.400	24.693	0
2022-04-14	31.400	31.400	31.400	31.400	24.693	0
2022-04-13	31.400	31.400	31.400	31.400	24.693	0
2022-04-12	31.400	31.400	31.400	31.400	24.693	0
2022-04-11	31.400	31.400	31.400	31.400	24.693	0
2022-04-08	31.400	31.400	30.600	31.400	24.693	46,445

← NewerPage 19 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.