Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	98.000	98.000	98.000	98.000	89.537	0
2024-03-22	98.000	98.000	98.000	98.000	89.537	0
2024-03-21	98.000	98.000	98.000	98.000	89.537	0
2024-03-20	100.50	100.50	99.000	100.50	89.994	4,513
2024-03-19	100.50	102.00	100.50	100.50	89.994	4,858
2024-03-18	100.50	100.50	100.50	100.50	89.994	0
2024-03-15	100.50	100.50	100.50	100.50	89.994	0
2024-03-14	100.50	100.50	100.50	100.50	89.994	0
2024-03-13	100.50	100.50	100.50	100.50	89.994	0
2024-03-12	100.50	100.50	100.50	100.50	89.994	0
2024-03-11	100.50	100.50	100.50	100.50	89.994	0
2024-03-08	100.50	100.50	100.50	100.50	89.994	0
2024-03-07	100.50	100.50	100.50	100.50	89.994	0
2024-03-06	100.50	100.50	100.50	100.50	89.994	0
2024-03-05	100.50	100.50	100.50	100.50	89.994	0
2024-03-04	100.50	100.50	100.50	100.50	89.994	0
2024-03-01	100.50	100.50	100.50	100.50	89.994	0
2024-02-29	100.50	100.50	100.50	100.50	89.994	0
2024-02-28	100.50	100.50	100.50	100.50	89.994	0
2024-02-27	100.50	100.50	100.50	100.50	89.994	0
2024-02-26	100.50	100.50	99.000	100.50	89.994	2
2024-02-23	100.50	100.50	100.50	100.50	89.994	0
2024-02-22	100.50	100.50	100.50	100.50	89.994	0
2024-02-21	100.50	100.50	100.50	100.50	89.994	0
2024-02-20	100.50	100.50	100.50	100.50	89.994	0
2024-02-19	100.50	100.50	100.50	100.50	89.994	0
2024-02-16	100.50	100.50	100.50	100.50	89.994	0
2024-02-15	100.50	100.50	100.50	100.50	89.994	0
2024-02-14	100.50	100.50	100.50	100.50	89.994	0
2024-02-13	102.50	102.50	102.50	102.50	91.785	0
2024-02-12	102.50	102.50	102.50	102.50	91.785	0
2024-02-09	102.50	102.50	102.50	102.50	91.785	0
2024-02-08	102.50	102.50	102.50	102.50	91.785	0
2024-02-07	102.50	102.50	102.50	102.50	91.785	0
2024-02-06	102.50	102.50	102.50	102.50	91.785	0
2024-02-05	102.50	104.00	102.50	102.50	91.785	330
2024-02-02	102.50	104.00	102.50	102.50	91.785	1,429
2024-02-01	102.50	102.50	102.50	102.50	91.785	0
2024-01-31	102.50	102.50	102.50	102.50	91.785	0
2024-01-30	102.50	102.50	102.50	102.50	91.785	0
2024-01-29	102.50	102.50	102.50	102.50	91.785	0
2024-01-26	102.50	102.50	102.50	102.50	91.785	0
2024-01-25	102.50	102.50	102.50	102.50	91.785	0
2024-01-24	102.50	102.50	102.50	102.50	91.785	0
2024-01-23	102.50	102.50	102.50	102.50	91.785	0
2024-01-22	102.50	102.50	102.50	102.50	91.785	0
2024-01-19	102.50	102.50	102.50	102.50	91.785	0
2024-01-18	102.50	102.50	102.50	102.50	91.785	0
2024-01-17	102.50	102.50	102.50	102.50	91.785	0
2024-01-16	102.50	102.50	102.50	102.50	91.785	0
2024-01-15	102.50	102.50	102.50	102.50	91.785	0
2024-01-12	102.50	102.50	102.50	102.50	91.785	0
2024-01-11	102.50	102.50	102.50	102.50	91.785	0
2024-01-10	102.50	102.50	102.50	102.50	91.785	0
2024-01-09	102.50	102.50	102.50	102.50	91.785	0
2024-01-08	102.50	102.50	102.50	102.50	91.785	0
2024-01-05	102.50	102.50	102.50	102.50	91.785	0
2024-01-04	102.50	102.50	102.50	102.50	91.785	0
2024-01-03	102.50	102.50	102.50	102.50	91.785	0
2024-01-02	102.50	102.50	102.50	102.50	91.785	0

← NewerPage 12 of 22 · 1,276 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.