Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	31.800	31.800	31.000	31.800	24.356	8,419
2022-01-12	31.800	31.800	31.800	31.800	24.356	0
2022-01-11	31.800	31.800	31.000	31.800	24.356	89,257
2022-01-10	31.800	31.800	31.000	31.800	24.356	27,396
2022-01-07	31.800	32.600	31.800	31.800	24.356	12,000
2022-01-06	31.800	31.800	31.000	31.800	24.356	37,321
2022-01-05	31.800	31.800	31.000	31.800	24.356	90
2022-01-04	31.800	31.800	31.000	31.800	24.356	27,801
2021-12-31	31.800	31.800	31.800	31.800	24.356	0
2021-12-30	31.800	31.800	31.800	31.800	24.356	0
2021-12-29	31.800	31.800	31.000	31.800	24.356	10,610
2021-12-24	31.800	31.800	31.800	31.800	24.356	0
2021-12-23	31.800	31.800	31.800	31.800	24.356	0
2021-12-22	31.800	31.800	31.800	31.800	24.356	0
2021-12-21	31.800	31.800	31.800	31.800	24.356	0
2021-12-20	31.800	32.500	30.500	31.800	24.356	37,814
2021-12-17	31.800	31.800	31.000	31.800	24.356	1,604
2021-12-16	31.800	31.800	31.270	31.800	24.356	1,441,666
2021-12-15	31.800	31.800	31.800	31.800	24.356	0
2021-12-14	31.800	31.800	31.800	31.800	24.356	0
2021-12-13	31.800	32.440	31.800	31.800	24.356	3,000
2021-12-10	31.800	31.800	31.000	31.800	24.356	13,523
2021-12-09	31.800	31.800	31.800	31.800	24.356	30,000
2021-12-08	31.800	31.800	31.000	31.800	24.356	24,395
2021-12-07	31.800	31.800	31.800	31.800	24.356	0
2021-12-06	31.800	31.800	31.000	31.800	24.356	40,000
2021-12-03	31.800	31.800	31.800	31.800	24.356	0
2021-12-02	31.800	32.440	31.800	31.800	24.356	4,273
2021-12-01	31.800	31.800	31.000	31.800	24.356	50,000
2021-11-30	31.800	32.440	31.800	31.800	24.356	285
2021-11-29	31.800	32.440	31.800	31.800	24.356	21,440
2021-11-26	31.800	31.800	31.000	31.800	24.356	10,000
2021-11-25	31.800	31.800	31.000	31.800	24.356	21,145
2021-11-24	31.800	31.800	31.000	31.800	24.356	9,375
2021-11-23	31.800	31.800	31.800	31.800	24.356	0
2021-11-22	31.800	31.800	31.800	31.800	24.356	0
2021-11-19	31.800	31.800	31.000	31.800	24.356	10,145
2021-11-18	31.800	31.800	31.000	31.800	24.356	9,634
2021-11-17	31.800	31.800	31.800	31.800	24.356	0
2021-11-16	31.800	31.800	31.270	31.800	24.356	473,993
2021-11-15	31.800	31.800	31.000	31.800	24.356	35,900
2021-11-12	31.800	31.800	31.800	31.800	24.356	0
2021-11-11	31.800	31.800	31.000	31.800	24.356	8,258
2021-11-10	31.800	31.800	31.800	31.800	24.356	0
2021-11-09	31.200	31.800	30.400	31.800	24.356	16,783
2021-11-08	31.200	31.840	30.400	31.200	23.896	23,228
2021-11-05	31.200	31.200	30.200	31.200	23.896	64,662
2021-11-04	31.200	31.200	30.400	31.200	23.896	3,000
2021-11-03	33.200	33.840	33.000	33.200	23.613	105,380
2021-11-02	33.200	33.840	33.200	33.200	23.613	2,736
2021-11-01	33.200	33.840	33.200	33.200	23.613	7,800
2021-10-29	33.200	33.840	33.200	33.200	23.613	85,426
2021-10-28	33.200	33.840	32.400	33.200	23.613	14,745
2021-10-27	33.200	33.200	33.200	33.200	23.613	0
2021-10-26	33.200	33.200	32.400	33.200	23.613	49,513
2021-10-25	33.200	33.200	33.200	33.200	23.613	0
2021-10-22	33.200	33.200	33.200	33.200	23.613	0
2021-10-21	33.200	33.840	33.200	33.200	23.613	129,858
2021-10-20	33.200	33.200	32.400	33.200	23.613	3,800

← NewerPage 21 of 21 · 1,259 trading days

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.