Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	105.50	105.50	105.50	105.50	92.274	0
2023-07-10	105.50	105.50	105.50	105.50	92.274	0
2023-07-07	105.50	105.50	105.50	105.50	92.274	0
2023-07-06	105.50	105.50	105.50	105.50	92.274	0
2023-07-05	105.50	105.50	105.50	105.50	92.274	0
2023-07-04	105.50	105.50	105.50	105.50	92.274	0
2023-07-03	105.50	105.50	105.50	105.50	92.274	0
2023-06-30	105.50	105.50	105.50	105.50	92.274	0
2023-06-29	109.50	109.50	109.50	109.50	95.773	0
2023-06-28	109.50	109.50	109.50	109.50	95.773	0
2023-06-27	109.50	109.50	109.50	109.50	95.773	0
2023-06-26	109.50	109.50	109.50	109.50	95.773	0
2023-06-23	109.50	109.50	108.00	109.50	95.773	2,744
2023-06-22	109.50	109.50	109.50	109.50	95.773	0
2023-06-21	109.50	109.50	109.50	109.50	95.773	0
2023-06-20	109.50	109.50	109.50	109.50	95.773	0
2023-06-19	109.50	109.50	109.50	109.50	95.773	0
2023-06-16	109.50	109.50	109.50	109.50	95.773	0
2023-06-15	109.50	109.50	109.50	109.50	95.773	0
2023-06-14	109.50	109.50	109.50	109.50	95.773	0
2023-06-13	109.50	109.50	109.50	109.50	95.773	0
2023-06-12	109.50	109.50	109.50	109.50	95.773	0
2023-06-09	109.50	109.50	109.50	109.50	95.773	0
2023-06-08	109.50	109.50	109.50	109.50	95.773	0
2023-06-07	109.50	109.50	109.50	109.50	95.773	0
2023-06-06	109.50	109.50	109.50	109.50	95.773	0
2023-06-05	109.50	109.50	109.50	109.50	95.773	0
2023-06-02	109.50	109.50	109.50	109.50	95.773	0
2023-06-01	109.50	111.00	109.50	109.50	95.773	2,721
2023-05-31	109.50	109.50	109.50	109.50	95.773	0
2023-05-30	109.50	109.50	109.50	109.50	95.773	0
2023-05-26	109.50	109.50	109.50	109.50	95.773	0
2023-05-25	109.50	109.50	109.50	109.50	95.773	0
2023-05-24	109.50	109.50	109.50	109.50	95.773	0
2023-05-23	109.50	109.50	109.50	109.50	95.773	0
2023-05-22	109.50	109.50	109.50	109.50	95.773	0
2023-05-19	109.50	109.50	109.00	109.50	95.773	1,900
2023-05-18	109.50	109.50	108.00	109.50	95.773	149
2023-05-17	109.50	109.50	108.00	109.50	95.773	452
2023-05-16	109.50	109.50	109.50	109.50	95.773	0
2023-05-15	109.50	109.50	109.50	109.50	95.773	0
2023-05-12	109.50	109.50	108.00	109.50	95.773	13,202
2023-05-11	109.50	109.50	109.50	109.50	95.773	0
2023-05-10	109.50	109.50	109.50	109.50	95.773	0
2023-05-09	109.50	109.50	108.00	109.50	95.773	5,540
2023-05-05	109.50	109.50	109.50	109.50	95.773	0
2023-05-04	109.50	109.50	109.50	109.50	95.773	0
2023-05-03	109.50	109.50	109.50	109.50	95.773	0
2023-05-02	109.50	109.50	109.50	109.50	95.773	0
2023-04-28	109.50	109.50	108.00	109.50	95.773	1,923
2023-04-27	109.50	109.50	109.50	109.50	95.773	0
2023-04-26	112.50	112.50	112.50	112.50	96.210	0
2023-04-25	112.50	112.50	112.50	112.50	96.210	0
2023-04-24	112.50	112.50	112.50	112.50	96.210	0
2023-04-21	112.50	112.50	111.00	112.50	96.210	3,013
2023-04-20	112.50	112.50	112.50	112.50	96.210	0
2023-04-19	112.50	112.50	112.50	112.50	96.210	0
2023-04-18	111.50	111.50	111.50	111.50	95.355	0
2023-04-17	111.50	111.50	111.50	111.50	95.355	0
2023-04-14	111.50	112.86	111.50	111.50	95.355	10,456,586

← NewerPage 15 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.