Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	91.500	93.500	91.500	93.500	93.500	30,676
2026-10-19	91.500	93.500	91.500	93.500	93.500	10,021
2026-10-16	93.500	93.500	93.500	93.500	93.500	0
2026-10-15	93.500	93.500	93.500	93.500	93.500	0
2026-10-14	93.500	93.500	93.500	93.500	93.500	0
2026-10-13	93.500	93.500	91.500	93.500	93.500	3,000
2026-10-12	93.500	93.500	91.500	93.500	93.500	24,887
2026-10-09	93.500	93.500	91.500	93.500	93.500	26,422
2026-10-08	93.500	93.500	93.500	93.500	93.500	0
2026-10-07	93.500	93.500	93.500	93.500	93.500	0
2026-10-06	93.500	93.500	93.500	93.500	93.500	0
2026-10-05	93.500	93.500	91.500	93.500	93.500	4,117
2026-10-02	93.500	93.500	93.500	93.500	93.500	0
2026-10-01	93.500	93.500	93.500	93.500	93.500	0
2026-09-30	93.500	93.500	93.500	93.500	93.500	0
2026-09-29	93.500	93.500	93.500	93.500	93.500	0
2026-09-28	93.500	93.500	93.500	93.500	93.500	0
2026-09-26	93.500	93.500	93.500	93.500	93.500	0
2026-09-25	93.500	93.500	93.500	93.500	93.500	0
2026-09-24	93.500	93.500	93.500	93.500	93.500	0
2026-09-23	93.500	93.500	93.500	93.500	93.500	0
2026-09-22	93.500	93.500	93.500	93.500	93.500	0
2026-09-21	93.500	93.500	93.500	93.500	93.500	0
2026-09-18	93.500	93.500	93.500	93.500	93.500	0
2026-09-17	93.500	93.500	93.500	93.500	93.500	0
2026-09-16	93.500	93.500	93.500	93.500	93.500	0
2026-09-15	93.500	93.500	93.500	93.500	93.500	0
2026-09-14	93.500	93.500	93.500	93.500	93.500	0
2026-09-11	93.500	93.500	93.500	93.500	93.500	0
2026-09-10	93.500	93.500	93.500	93.500	93.500	0
2026-09-09	93.500	93.500	93.500	93.500	93.500	0
2026-09-08	93.500	93.500	93.500	93.500	93.500	0
2026-09-07	93.500	93.500	93.500	93.500	93.500	0
2026-09-05	93.500	93.500	93.500	93.500	93.500	0
2026-09-04	93.500	93.500	93.500	93.500	93.500	0
2026-09-03	93.500	93.500	93.500	93.500	93.500	0
2026-09-02	93.500	93.500	93.500	93.500	93.500	0
2026-09-01	93.500	93.500	93.500	93.500	93.500	0
2026-08-28	93.500	93.500	93.500	93.500	93.500	0
2026-08-27	93.500	93.500	93.500	93.500	93.500	0
2026-08-26	93.500	93.500	93.500	93.500	93.500	0
2026-08-25	93.500	93.500	93.500	93.500	93.500	0
2026-08-24	93.500	93.500	93.500	93.500	93.500	0
2026-08-21	93.500	93.500	93.500	93.500	93.500	0
2026-08-20	93.500	93.500	93.500	93.500	93.500	0
2026-08-19	93.500	93.500	93.500	93.500	93.500	0
2026-08-18	93.500	93.500	93.500	93.500	93.500	0
2026-08-17	93.500	93.500	93.500	93.500	93.500	0
2026-08-14	93.500	93.500	93.500	93.500	93.500	0
2026-08-13	93.500	93.500	93.500	93.500	93.500	0
2026-08-12	93.500	93.500	93.500	93.500	93.500	0
2026-08-11	92.000	92.000	90.000	92.000	92.000	1,000
2026-08-10	92.000	92.000	92.000	92.000	92.000	0
2026-08-07	92.000	92.000	92.000	92.000	92.000	0
2026-08-06	92.000	92.000	92.000	92.000	92.000	0
2026-08-05	92.000	92.000	92.000	92.000	92.000	0
2026-08-04	92.000	92.000	92.000	92.000	92.000	0
2026-08-03	92.000	92.000	92.000	92.000	92.000	0
2026-08-01	92.000	92.000	92.000	92.000	92.000	0
2026-07-31	92.000	92.000	92.000	92.000	92.000	0

Page 1 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	0.0350 GBP
2025-04-24	0.0200 GBP
2025-02-27	0.0100 GBP
2024-09-05	0.0200 GBP
2024-03-21	0.0200 GBP
2023-10-26	0.0250 GBP
2023-04-27	0.0250 GBP
2022-07-07	0.0500 GBP
2021-10-21	0.0300 GBP
2021-05-20	0.0400 GBP
2021-01-28	0.0400 GBP
2020-10-08	0.0300 GBP
2020-09-24	0.0300 GBP
2019-09-26	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.