Pembroke VCT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-03 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-06-02 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-30 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-29 | 93.000 | 94.500 | 91.500 | 93.000 | 89.537 | 870 |
| 2025-05-28 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-27 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-23 | 93.000 | 93.000 | 91.500 | 93.000 | 89.537 | 652 |
| 2025-05-22 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-21 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-20 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-19 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-16 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-15 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-14 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-13 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-12 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-09 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-08 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-07 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-06 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-02 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-05-01 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-04-30 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-04-29 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-04-28 | 93.000 | 93.000 | 91.500 | 93.000 | 89.537 | 20,864 |
| 2025-04-25 | 93.000 | 93.000 | 91.500 | 93.000 | 89.537 | 3,124 |
| 2025-04-24 | 93.000 | 93.000 | 93.000 | 93.000 | 89.537 | 0 |
| 2025-04-23 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-22 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-17 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-16 | 95.000 | 96.500 | 95.000 | 95.000 | 89.537 | 140 |
| 2025-04-15 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-14 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-11 | 95.000 | 95.000 | 93.840 | 95.000 | 89.537 | 9,725,571 |
| 2025-04-10 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-09 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-08 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-07 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-04 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-03 | 95.000 | 96.500 | 93.500 | 95.000 | 89.537 | 3,910 |
| 2025-04-02 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-04-01 | 95.000 | 95.000 | 93.500 | 95.000 | 89.537 | 1,429 |
| 2025-03-31 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-28 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-27 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-26 | 95.000 | 96.500 | 93.500 | 95.000 | 89.537 | 5,300 |
| 2025-03-25 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-24 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-21 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-20 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-19 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-18 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-17 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-14 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-13 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-12 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-11 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-10 | 95.000 | 95.000 | 95.000 | 95.000 | 89.537 | 0 |
| 2025-03-07 | 95.000 | 95.000 | 95.000 | 95.000 | 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.