Shares Magazine
109.50p+0.00 (+0.00%)20 May 2025, 08:50
Albion Enterprise Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 30, 2025 | 111.50p | 114.00p | 114.00p | 111.50p | 27 |
| Jan 29, 2025 | 111.50p | 109.00p | 109.00p | 111.50p | 76 |
| Jan 28, 2025 | 111.50p | 114.00p | 109.00p | 111.50p | 17 |
| Jan 27, 2025 | 111.50p | 114.00p | 114.00p | 111.50p | 1,770 |
| Jan 24, 2025 | 111.50p | 109.00p | 109.00p | 111.50p | 50 |
| Jan 23, 2025 | 111.50p | 109.00p | 109.00p | 111.50p | 25 |
| Jan 22, 2025 | 111.50p | 114.00p | 109.00p | 111.50p | 51 |
| Jan 21, 2025 | 111.50p | 114.00p | 109.00p | 111.50p | 14 |
| Jan 20, 2025 | 111.50p | 109.00p | 109.00p | 111.50p | 12 |
| Jan 17, 2025 | 111.50p | 114.00p | 114.00p | 111.50p | 12 |
| Jan 16, 2025 | 111.50p | 109.00p | 109.00p | 111.50p | 4 |
| Jan 14, 2025 | 111.50p | 114.00p | 114.00p | 111.50p | 4 |
| Jan 13, 2025 | 111.50p | 114.00p | 109.00p | 111.50p | 35 |
| Jan 10, 2025 | 111.50p | 114.00p | 109.00p | 114.00p | 62 |
| Jan 9, 2025 | 111.50p | 114.00p | 109.00p | 111.50p | 144 |
| Jan 8, 2025 | 111.50p | 114.00p | 109.00p | 114.00p | 619 |
| Jan 7, 2025 | 111.50p | 114.00p | 109.00p | 114.00p | 132 |
| Jan 2, 2025 | 111.50p | 109.00p | 109.00p | 111.50p | 5 |
| Dec 31, 2024 | 111.50p | 114.00p | 114.00p | 111.50p | 146 |
| Dec 27, 2024 | 111.50p | 109.00p | 109.00p | 111.50p | 4 |
| Dec 23, 2024 | 111.50p | 109.00p | 109.00p | 111.50p | 157 |
| Dec 20, 2024 | 111.50p | 114.00p | 109.00p | 111.50p | 4,835 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |