Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	109.50	109.50	109.50	109.50	93.645	0
2023-01-17	109.50	109.50	109.50	109.50	93.645	0
2023-01-16	109.50	109.50	109.50	109.50	93.645	0
2023-01-13	109.50	109.50	109.50	109.50	93.645	0
2023-01-12	109.50	109.50	108.00	109.50	93.645	41,586
2023-01-11	109.50	109.50	109.50	109.50	93.645	0
2023-01-10	109.50	109.50	109.50	109.50	93.645	0
2023-01-09	109.50	109.50	109.50	109.50	93.645	0
2023-01-06	109.50	109.50	109.50	109.50	93.645	0
2023-01-05	109.50	109.50	109.50	109.50	93.645	0
2023-01-04	109.50	109.50	109.50	109.50	93.645	0
2023-01-03	109.50	109.50	109.50	109.50	93.645	0
2022-12-30	109.50	109.50	109.50	109.50	93.645	0
2022-12-29	109.50	109.50	109.50	109.50	93.645	0
2022-12-28	109.50	109.50	109.50	109.50	93.645	0
2022-12-23	109.50	109.50	109.50	109.50	93.645	0
2022-12-22	109.50	109.50	109.50	109.50	93.645	0
2022-12-21	109.50	109.50	109.50	109.50	93.645	0
2022-12-20	109.50	109.50	109.50	109.50	93.645	0
2022-12-19	109.50	109.50	109.50	109.50	93.645	0
2022-12-16	109.50	109.50	109.50	109.50	93.645	0
2022-12-15	109.50	109.50	109.50	109.50	93.645	0
2022-12-14	109.50	109.50	109.50	109.50	93.645	0
2022-12-13	109.50	109.50	109.50	109.50	93.645	0
2022-12-12	109.50	109.50	109.50	109.50	93.645	0
2022-12-09	109.50	110.00	109.50	109.50	93.645	4,513
2022-12-08	108.50	108.50	108.50	108.50	92.789	0
2022-12-07	108.50	108.50	108.50	108.50	92.789	0
2022-12-06	108.50	108.50	108.50	108.50	92.789	0
2022-12-05	108.50	108.50	108.50	108.50	92.789	0
2022-12-02	108.50	108.50	108.50	108.50	92.789	0
2022-12-01	108.50	108.50	108.50	108.50	92.789	0
2022-11-30	108.50	108.50	108.50	108.50	92.789	0
2022-11-29	108.50	108.50	108.50	108.50	92.789	0
2022-11-28	108.50	108.50	108.50	108.50	92.789	0
2022-11-25	108.50	108.50	108.50	108.50	92.789	0
2022-11-24	108.50	108.50	108.50	108.50	92.789	0
2022-11-23	108.50	108.50	108.50	108.50	92.789	0
2022-11-22	108.50	108.50	108.50	108.50	92.789	0
2022-11-21	108.50	108.50	108.50	108.50	92.789	0
2022-11-18	108.50	108.50	108.50	108.50	92.789	0
2022-11-17	108.50	108.50	108.50	108.50	92.789	0
2022-11-16	108.50	108.50	108.50	108.50	92.789	0
2022-11-15	108.50	108.50	108.50	108.50	92.789	0
2022-11-14	108.50	108.50	108.50	108.50	92.789	0
2022-11-11	108.50	108.50	108.50	108.50	92.789	0
2022-11-10	108.50	108.50	108.50	108.50	92.789	0
2022-11-09	108.50	108.50	108.50	108.50	92.789	0
2022-11-08	108.50	108.50	108.50	108.50	92.789	0
2022-11-07	108.50	108.50	108.50	108.50	92.789	0
2022-11-04	108.50	108.50	108.50	108.50	92.789	0
2022-11-03	108.50	108.50	108.50	108.50	92.789	0
2022-11-02	108.50	108.50	108.50	108.50	92.789	0
2022-11-01	108.50	108.50	108.50	108.50	92.789	0
2022-10-31	108.50	108.50	108.50	108.50	92.789	0
2022-10-28	108.50	108.50	108.50	108.50	92.789	0
2022-10-27	108.50	108.50	108.50	108.50	92.789	0
2022-10-26	108.50	108.50	108.50	108.50	92.789	0
2022-10-25	108.50	108.50	108.50	108.50	92.789	0
2022-10-24	108.50	108.50	108.50	108.50	92.789	0

← NewerPage 17 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.