Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	31.400	31.400	30.960	31.400	24.693	2,144,454
2022-04-06	31.400	31.400	30.600	31.400	24.693	7,687
2022-04-05	31.400	31.400	31.400	31.400	24.693	0
2022-04-04	31.400	32.000	30.960	31.400	24.693	11,169
2022-04-01	31.400	31.400	30.600	31.400	24.693	9,375
2022-03-31	31.400	32.000	31.400	31.400	24.693	110
2022-03-30	31.400	31.400	30.600	31.400	24.693	24,045
2022-03-29	31.400	31.400	31.400	31.400	24.693	0
2022-03-28	31.400	31.400	31.400	31.400	24.693	0
2022-03-25	31.400	31.400	31.400	31.400	24.693	0
2022-03-24	31.400	31.400	31.400	31.400	24.693	0
2022-03-23	31.400	31.400	31.400	31.400	24.693	0
2022-03-22	31.400	31.400	31.400	31.400	24.693	0
2022-03-21	31.400	31.400	31.400	31.400	24.693	0
2022-03-18	31.400	31.400	31.400	31.400	24.693	0
2022-03-17	31.400	31.400	31.400	31.400	24.693	0
2022-03-16	31.400	31.400	31.400	31.400	24.693	0
2022-03-15	31.400	31.400	31.400	31.400	24.693	0
2022-03-14	31.400	31.400	31.400	31.400	24.693	0
2022-03-11	31.400	31.400	31.400	31.400	24.693	0
2022-03-10	31.400	31.400	30.600	31.400	24.693	3,153,541
2022-03-09	32.200	32.200	31.400	32.200	24.662	50,177
2022-03-08	32.200	32.200	31.400	32.200	24.662	19,555
2022-03-07	32.200	32.200	32.200	32.200	24.662	0
2022-03-04	32.200	32.200	32.200	32.200	24.662	0
2022-03-03	32.200	32.200	31.400	32.200	24.662	14,234
2022-03-02	32.200	32.200	32.200	32.200	24.662	0
2022-03-01	32.200	32.200	32.200	32.200	24.662	0
2022-02-28	32.200	32.200	31.400	32.200	24.662	3,000
2022-02-25	32.200	32.200	32.200	32.200	24.662	0
2022-02-24	32.200	32.200	31.200	32.200	24.662	19,014
2022-02-23	32.200	32.200	31.400	32.200	24.662	8,509
2022-02-22	32.200	32.200	32.200	32.200	24.662	0
2022-02-21	32.200	32.200	31.400	32.200	24.662	2,409
2022-02-18	32.200	32.200	32.200	32.200	24.662	0
2022-02-17	32.200	32.200	31.400	32.200	24.662	10,000
2022-02-16	32.200	32.200	31.400	32.200	24.662	22,991
2022-02-15	32.200	32.200	31.400	32.200	24.662	40,578
2022-02-14	32.200	32.200	31.400	32.200	24.662	13,146
2022-02-11	31.600	32.500	31.400	32.200	24.662	12,868
2022-02-10	31.600	31.600	30.800	31.600	24.202	15,673
2022-02-09	31.600	31.600	30.600	31.600	24.202	32,573
2022-02-08	31.600	31.600	30.600	31.600	24.202	113,387
2022-02-07	31.600	31.600	31.600	31.600	24.202	0
2022-02-04	31.600	31.600	30.800	31.600	24.202	3,669
2022-02-03	31.600	31.600	30.800	31.600	24.202	50,201
2022-02-02	31.600	31.600	30.800	31.600	24.202	30,857
2022-02-01	31.600	31.600	30.800	31.600	24.202	22,928
2022-01-31	31.600	31.600	30.800	31.600	24.202	49,406
2022-01-28	31.600	31.600	31.600	31.600	24.202	0
2022-01-27	31.600	31.600	31.600	31.600	24.202	0
2022-01-26	31.600	31.600	30.800	31.600	24.202	8,509
2022-01-25	31.600	31.600	30.800	31.600	24.202	132,399
2022-01-24	31.800	31.800	31.000	31.800	24.356	9,114
2022-01-21	31.800	31.800	31.000	31.800	24.356	9,606
2022-01-20	31.800	31.800	31.000	31.800	24.356	14,000
2022-01-19	31.800	31.800	31.800	31.800	24.356	0
2022-01-18	31.800	31.800	31.000	31.800	24.356	4
2022-01-17	31.800	31.800	31.000	31.800	24.356	4,270
2022-01-14	31.800	31.800	31.800	31.800	24.356	0

← NewerPage 20 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.