Crown Place VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	29.700	29.700	29.700	29.700	26.653	0
2024-11-19	29.700	29.700	29.700	29.700	26.653	0
2024-11-18	29.700	29.700	29.000	29.700	26.653	13,934
2024-11-15	29.700	29.700	29.700	29.700	26.653	0
2024-11-14	29.700	29.700	29.700	29.700	26.653	0
2024-11-13	29.700	29.700	29.700	29.700	26.653	0
2024-11-12	29.700	29.700	29.700	29.700	26.653	0
2024-11-11	29.700	29.700	29.700	29.700	26.653	0
2024-11-08	29.700	29.700	29.700	29.700	26.653	0
2024-11-07	29.700	29.700	29.700	29.700	26.653	0
2024-11-06	30.500	30.500	29.800	30.500	26.644	2,178
2024-11-05	30.500	30.500	30.500	30.500	26.644	0
2024-11-04	30.500	31.000	30.500	30.500	26.644	10,000
2024-11-01	30.500	30.500	30.500	30.500	26.644	0
2024-10-31	30.500	30.500	30.500	30.500	26.644	0
2024-10-30	30.500	30.500	30.500	30.500	26.644	0
2024-10-29	30.500	31.200	30.500	30.500	26.644	2,216
2024-10-28	30.500	30.500	30.500	30.500	26.644	0
2024-10-25	30.500	30.500	30.500	30.500	26.644	0
2024-10-24	30.500	30.500	29.800	30.500	26.644	3,614
2024-10-23	30.500	30.500	30.500	30.500	26.644	0
2024-10-22	30.500	31.200	30.500	30.500	26.644	908
2024-10-21	30.500	30.500	30.500	30.500	26.644	0
2024-10-18	30.500	30.500	29.800	30.500	26.644	9,912
2024-10-17	30.500	30.500	30.500	30.500	26.644	0
2024-10-16	30.500	30.500	30.500	30.500	26.644	0
2024-10-15	30.500	30.500	30.500	30.500	26.644	0
2024-10-14	30.500	30.500	29.800	30.500	26.644	4,019
2024-10-11	30.500	30.500	29.800	30.500	26.644	22,320
2024-10-10	30.500	30.500	30.500	30.500	26.644	0
2024-10-09	30.500	30.500	30.500	30.500	26.644	0
2024-10-08	30.500	30.500	29.800	30.500	26.644	17,793
2024-10-07	30.500	30.500	30.500	30.500	26.644	0
2024-10-04	30.500	30.500	30.500	30.500	26.644	0
2024-10-03	30.500	30.500	30.500	30.500	26.644	0
2024-10-02	30.500	30.500	29.800	30.500	26.644	10,000
2024-10-01	30.500	30.500	29.800	30.500	26.644	6,227
2024-09-30	30.500	30.500	29.800	30.500	26.644	102,464
2024-09-27	30.500	30.500	29.800	30.500	26.644	58,788
2024-09-26	30.500	30.500	30.500	30.500	26.644	0
2024-09-25	30.500	30.500	30.500	30.500	26.644	0
2024-09-24	30.500	30.500	30.500	30.500	26.644	0
2024-09-23	30.500	30.500	30.500	30.500	26.644	0
2024-09-20	30.500	30.500	29.800	30.500	26.644	6,889
2024-09-19	30.500	30.500	29.800	30.500	26.644	54,254
2024-09-18	30.500	30.500	30.500	30.500	26.644	0
2024-09-17	30.500	30.500	29.800	30.500	26.644	6,514
2024-09-16	30.500	30.500	29.800	30.500	26.644	28,409
2024-09-13	30.500	30.500	30.500	30.500	26.644	0
2024-09-12	30.500	30.500	29.800	30.500	26.644	23,674
2024-09-11	30.500	30.500	29.800	30.500	26.644	4,231
2024-09-10	30.500	30.500	30.500	30.500	26.644	0
2024-09-09	30.500	30.500	29.800	30.500	26.644	20,833
2024-09-06	30.500	30.500	30.500	30.500	26.644	0
2024-09-05	30.500	30.500	29.800	30.500	26.644	7,117
2024-09-04	30.500	30.500	29.800	30.500	26.644	25,626
2024-09-03	30.500	30.500	29.800	30.500	26.644	83,255
2024-09-02	30.500	30.500	29.800	30.500	26.644	2,808
2024-08-30	30.500	30.500	29.800	30.500	26.644	25,941
2024-08-29	30.500	30.500	29.800	30.500	26.644	1

← NewerPage 9 of 22 · 1,263 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.