Pembroke VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	108.50	108.50	108.50	108.50	92.789	0
2022-10-20	108.50	108.50	108.50	108.50	92.789	0
2022-10-19	108.50	108.50	107.00	108.50	92.789	5,000
2022-10-18	108.50	108.50	107.00	108.50	92.789	5,544
2022-10-17	108.50	108.50	108.50	108.50	92.789	0
2022-10-14	108.50	108.50	108.50	108.50	92.789	0
2022-10-13	108.50	108.50	108.50	108.50	92.789	0
2022-10-12	108.50	108.50	108.50	108.50	92.789	0
2022-10-11	108.50	108.50	108.50	108.50	92.789	0
2022-10-10	108.50	108.50	107.00	108.50	92.789	2,117
2022-10-07	108.50	108.50	108.50	108.50	92.789	0
2022-10-06	108.50	108.50	108.50	108.50	92.789	0
2022-10-05	108.50	110.00	108.50	108.50	92.789	10,000
2022-10-04	107.50	107.50	107.50	107.50	91.934	0
2022-10-03	107.50	107.50	107.50	107.50	91.934	0
2022-09-30	107.50	107.50	107.50	107.50	91.934	0
2022-09-29	107.50	107.50	107.50	107.50	91.934	0
2022-09-28	107.50	109.00	107.50	107.50	91.934	9,124
2022-09-27	107.50	107.50	107.50	107.50	91.934	0
2022-09-26	107.50	107.50	107.50	107.50	91.934	0
2022-09-23	107.50	107.50	107.50	107.50	91.934	0
2022-09-22	107.50	107.50	107.50	107.50	91.934	0
2022-09-21	107.50	107.50	107.50	107.50	91.934	0
2022-09-20	107.50	107.50	107.50	107.50	91.934	0
2022-09-16	107.50	107.50	107.50	107.50	91.934	0
2022-09-15	107.50	107.50	107.50	107.50	91.934	0
2022-09-14	107.50	107.50	107.50	107.50	91.934	0
2022-09-13	107.50	107.50	107.50	107.50	91.934	0
2022-09-12	107.50	107.50	107.50	107.50	91.934	0
2022-09-09	107.50	107.50	107.50	107.50	91.934	0
2022-09-08	107.50	107.50	107.50	107.50	91.934	0
2022-09-07	107.50	107.50	107.50	107.50	91.934	0
2022-09-06	107.50	107.50	107.50	107.50	91.934	0
2022-09-05	107.50	107.50	107.50	107.50	91.934	0
2022-09-02	107.50	107.50	107.50	107.50	91.934	0
2022-09-01	107.50	107.50	107.50	107.50	91.934	0
2022-08-31	107.50	107.50	107.50	107.50	91.934	0
2022-08-30	107.50	107.50	107.50	107.50	91.934	0
2022-08-26	107.50	107.50	107.50	107.50	91.934	0
2022-08-25	107.50	107.50	107.50	107.50	91.934	0
2022-08-24	107.50	107.50	107.50	107.50	91.934	0
2022-08-23	107.50	107.50	107.50	107.50	91.934	0
2022-08-22	107.50	107.50	107.50	107.50	91.934	0
2022-08-19	107.50	107.50	107.50	107.50	91.934	0
2022-08-18	107.50	109.00	107.50	107.50	91.934	4,554
2022-08-17	107.50	107.50	107.50	107.50	91.934	0
2022-08-16	107.50	107.50	107.50	107.50	91.934	0
2022-08-15	107.50	107.50	107.50	107.50	91.934	0
2022-08-12	107.50	107.50	107.50	107.50	91.934	0
2022-08-11	107.50	107.50	107.50	107.50	91.934	0
2022-08-10	107.50	107.50	107.50	107.50	91.934	0
2022-08-09	107.50	107.50	107.50	107.50	91.934	0
2022-08-08	107.50	107.50	107.50	107.50	91.934	0
2022-08-05	107.50	107.50	107.50	107.50	91.934	0
2022-08-04	107.50	107.50	107.50	107.50	91.934	0
2022-08-03	107.50	107.50	107.50	107.50	91.934	0
2022-08-02	107.50	109.00	107.50	107.50	91.934	5,321
2022-08-01	107.50	107.50	107.50	107.50	91.934	0
2022-07-29	107.50	109.00	107.50	107.50	91.934	9,123
2022-07-28	107.50	107.50	107.50	107.50	91.934	0

← NewerPage 18 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.