Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-29	102.50	102.50	102.50	102.50	91.785	0
2023-12-28	102.50	102.50	102.50	102.50	91.785	0
2023-12-27	102.50	102.50	102.50	102.50	91.785	0
2023-12-22	102.50	102.50	102.50	102.50	91.785	0
2023-12-21	102.50	102.50	102.50	102.50	91.785	0
2023-12-20	102.50	102.50	102.50	102.50	91.785	0
2023-12-19	102.50	102.50	102.50	102.50	91.785	0
2023-12-18	102.50	102.50	102.50	102.50	91.785	0
2023-12-15	102.50	102.50	102.50	102.50	91.785	0
2023-12-14	102.50	102.50	102.50	102.50	91.785	0
2023-12-13	102.50	102.50	98.000	102.50	91.785	2,717
2023-12-12	103.50	103.50	102.00	103.50	92.680	2,745
2023-12-11	103.50	103.50	102.00	103.50	92.680	1
2023-12-08	103.50	103.50	103.50	103.50	92.680	0
2023-12-07	103.50	103.50	103.50	103.50	92.680	0
2023-12-06	103.50	103.50	103.50	103.50	92.680	0
2023-12-05	103.50	103.50	103.50	103.50	92.680	0
2023-12-04	103.50	103.50	103.50	103.50	92.680	0
2023-12-01	103.50	103.50	103.50	103.50	92.680	0
2023-11-30	103.50	105.00	103.50	103.50	92.680	2,941
2023-11-29	103.50	103.50	103.50	103.50	92.680	0
2023-11-28	103.50	103.50	103.50	103.50	92.680	0
2023-11-27	103.50	103.50	103.50	103.50	92.680	0
2023-11-24	103.50	103.50	103.50	103.50	92.680	0
2023-11-23	104.50	104.50	104.50	104.50	93.576	0
2023-11-22	104.50	104.50	104.50	104.50	93.576	0
2023-11-21	104.50	104.50	104.50	104.50	93.576	0
2023-11-20	104.50	104.50	104.50	104.50	93.576	0
2023-11-17	104.50	104.50	104.50	104.50	93.576	0
2023-11-16	104.50	104.50	104.50	104.50	93.576	0
2023-11-15	104.50	104.50	104.50	104.50	93.576	0
2023-11-14	104.50	104.50	104.50	104.50	93.576	0
2023-11-13	104.50	104.50	104.50	104.50	93.576	0
2023-11-10	104.50	104.50	104.50	104.50	93.576	0
2023-11-09	104.50	104.50	104.50	104.50	93.576	0
2023-11-08	104.50	104.50	104.50	104.50	93.576	0
2023-11-07	104.50	104.50	104.50	104.50	93.576	0
2023-11-06	104.50	104.50	104.50	104.50	93.576	0
2023-11-03	104.50	104.50	104.50	104.50	93.576	0
2023-11-02	104.50	104.50	104.50	104.50	93.576	0
2023-11-01	104.50	104.50	104.50	104.50	93.576	0
2023-10-31	104.50	104.50	104.50	104.50	93.576	0
2023-10-30	104.50	104.50	104.50	104.50	93.576	0
2023-10-27	104.50	104.50	104.50	104.50	93.576	0
2023-10-26	104.50	104.50	104.50	104.50	93.576	0
2023-10-25	107.50	107.50	107.50	107.50	94.024	0
2023-10-24	107.50	107.50	107.50	107.50	94.024	0
2023-10-23	107.50	107.50	107.50	107.50	94.024	0
2023-10-20	107.50	107.50	107.50	107.50	94.024	0
2023-10-19	107.50	107.50	107.50	107.50	94.024	0
2023-10-18	107.50	107.50	107.50	107.50	94.024	0
2023-10-17	107.50	107.50	107.50	107.50	94.024	0
2023-10-16	107.50	107.50	106.57	107.50	94.024	3,545,968
2023-10-13	107.50	107.50	106.00	107.50	94.024	77
2023-10-12	107.50	107.50	107.50	107.50	94.024	0
2023-10-11	107.50	107.50	107.50	107.50	94.024	0
2023-10-10	107.50	107.50	107.50	107.50	94.024	0
2023-10-09	107.50	107.50	107.50	107.50	94.024	0
2023-10-06	107.50	107.50	107.50	107.50	94.024	0
2023-10-05	107.50	107.50	107.50	107.50	94.024	0

← NewerPage 13 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.