Pembroke VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-28 | 94.000 | 94.000 | 94.000 | 94.000 | 90.500 | 0 |
| 2025-08-27 | 94.000 | 94.000 | 94.000 | 94.000 | 90.500 | 0 |
| 2025-08-26 | 94.000 | 94.000 | 94.000 | 94.000 | 90.500 | 0 |
| 2025-08-22 | 94.000 | 94.000 | 94.000 | 94.000 | 90.500 | 0 |
| 2025-08-21 | 94.000 | 94.000 | 94.000 | 94.000 | 90.500 | 0 |
| 2025-08-20 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-19 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-18 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-15 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-14 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-13 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-12 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-11 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-08 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-07 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-06 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-05 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-04 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-08-01 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-31 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-30 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-29 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-28 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-25 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-24 | 94.500 | 94.500 | 94.500 | 94.500 | 90.981 | 512 |
| 2025-07-23 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-22 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-21 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-18 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-17 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-16 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-15 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-14 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-11 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-10 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-09 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-08 | 93.000 | 93.000 | 91.500 | 93.000 | 89.537 | 13 |
| 2025-07-07 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-04 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-03 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-02 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-07-01 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-30 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-27 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-26 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-25 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-24 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-23 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-20 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-19 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-18 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-17 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-16 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-13 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-12 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-11 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-10 | 93.000 | 94.500 | 93.000 | 93.000 | 89.537 | 2,116 |
| 2025-06-09 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-06 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-05 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
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.