Shares Magazine
109.50p+0.00 (+0.00%)04 Jul 2025, 08:50
Albion Enterprise Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 4, 2025 | 109.50p | 112.00p | 112.00p | 109.50p | 0 |
| Jul 3, 2025 | 109.50p | 112.00p | 112.00p | 109.50p | 240 |
| Jul 2, 2025 | 109.50p | 112.00p | 112.00p | 109.50p | 6 |
| Jul 1, 2025 | 109.50p | 112.00p | 107.00p | 109.50p | 165 |
| Jun 27, 2025 | 109.50p | 107.00p | 107.00p | 109.50p | 0 |
| Jun 20, 2025 | 109.50p | 107.00p | 107.00p | 109.50p | 2,655 |
| Jun 16, 2025 | 109.50p | 107.00p | 107.00p | 109.50p | 3,425 |
| Jun 10, 2025 | 109.50p | 112.00p | 112.00p | 109.50p | 1,785 |
| Jun 9, 2025 | 109.50p | 107.00p | 107.00p | 109.50p | 5,436 |
| Jun 6, 2025 | 109.50p | 107.00p | 107.00p | 109.50p | 0 |
| Jun 5, 2025 | 109.50p | 107.00p | 107.00p | 109.50p | 1 |
| May 20, 2025 | 109.50p | 107.00p | 107.00p | 109.50p | 0 |
| May 19, 2025 | 109.50p | 107.00p | 107.00p | 109.50p | 0 |
| May 15, 2025 | 109.50p | 107.00p | 102.00p | 109.50p | 23,400 |
| May 14, 2025 | 109.50p | 108.00p | 107.00p | 109.50p | 5,594 |
| May 13, 2025 | 109.50p | 111.50p | 111.20p | 109.50p | 24,000 |
| May 12, 2025 | 109.50p | 112.00p | 112.00p | 109.50p | 8 |
| May 6, 2025 | 109.50p | 112.00p | 107.00p | 109.50p | 157 |
| May 1, 2025 | 109.50p | 112.00p | 107.00p | 109.50p | 70 |
| Apr 30, 2025 | 109.50p | 112.00p | 107.00p | 109.50p | 6 |
| Apr 29, 2025 | 110.50p | 113.00p | 107.00p | 112.00p | 15,006 |
| Apr 28, 2025 | 110.50p | 113.00p | 108.00p | 110.50p | 4,925 |
| Apr 15, 2025 | 110.50p | 106.00p | 106.00p | 110.50p | 8 |
| Apr 10, 2025 | 110.50p | 113.00p | 113.00p | 110.50p | 0 |
| Apr 7, 2025 | 110.50p | 113.00p | 108.00p | 110.50p | 11 |
| Apr 4, 2025 | 110.50p | 113.00p | 108.00p | 110.50p | 126 |
| Apr 3, 2025 | 110.50p | 113.00p | 108.00p | 110.50p | 24 |
| Apr 2, 2025 | 110.50p | 113.00p | 108.00p | 110.50p | 7 |
| Mar 31, 2025 | 110.50p | 113.00p | 110.00p | 110.50p | 478 |
| Mar 28, 2025 | 110.50p | 109.30p | 109.30p | 110.50p | 1,695 |
| Mar 27, 2025 | 110.50p | 113.00p | 109.30p | 110.50p | 947,611 |
| Mar 25, 2025 | 110.50p | 113.00p | 108.00p | 110.50p | 12,324 |
| Mar 24, 2025 | 110.50p | 110.00p | 108.00p | 110.50p | 17,415 |
| Mar 21, 2025 | 110.50p | 110.00p | 110.00p | 110.50p | 100 |
| Mar 19, 2025 | 110.50p | 108.00p | 108.00p | 110.50p | 5,979 |
| Mar 18, 2025 | 110.50p | 113.00p | 113.00p | 110.50p | 4,500 |
| Mar 17, 2025 | 110.50p | 113.00p | 108.00p | 110.50p | 34,488 |
| Mar 14, 2025 | 108.50p | 111.00p | 111.00p | 110.50p | 1 |
| Mar 13, 2025 | 108.50p | 111.00p | 111.00p | 108.50p | 26 |
| Mar 4, 2025 | 108.50p | 111.00p | 106.00p | 108.50p | 1,428 |
| Mar 3, 2025 | 108.50p | 106.00p | 104.00p | 106.00p | 2,034 |
| Feb 28, 2025 | 108.50p | 106.00p | 106.00p | 108.50p | 1 |
| Feb 19, 2025 | 108.50p | 106.00p | 106.00p | 108.50p | 576 |
| Feb 18, 2025 | 108.50p | 106.00p | 106.00p | 108.50p | 533 |
| Feb 10, 2025 | 108.50p | 111.00p | 111.00p | 108.50p | 1,699 |
| Feb 7, 2025 | 108.50p | 111.00p | 106.00p | 108.50p | 7 |
| Feb 5, 2025 | 111.50p | 114.00p | 114.00p | 111.50p | 1 |
| Feb 4, 2025 | 111.50p | 114.00p | 109.00p | 111.50p | 53 |
| Feb 3, 2025 | 111.50p | 114.00p | 114.00p | 111.50p | 1,357 |
| Jan 31, 2025 | 111.50p | 114.00p | 114.00p | 111.50p | 11 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.