1. Share Prices

  2. Albion Crown Vct PLC (CRWN)

28.10p+0.00 (+0.00%)09 Dec 2025, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Albion Crown Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 202527.40p28.80p27.40p28.10p21,056
Dec 8, 202528.10p27.40p27.40p28.10p3,067
Dec 5, 202528.10p28.80p27.40p28.10p11,405
Dec 4, 202528.10p27.40p27.40p28.10p42,839
Dec 3, 202528.10p27.40p27.40p28.10p4,270
Nov 11, 202527.81p28.09p27.81p28.10p2,261,586
Nov 4, 202528.70p28.00p28.00p28.70p3,125
Nov 3, 202528.70p28.00p28.00p28.70p32,403
Oct 31, 202528.70p28.00p28.00p28.70p15,531
Oct 27, 202528.70p28.00p28.00p28.70p22,558
Oct 23, 202528.70p28.00p28.00p28.00p41,629
Oct 17, 202528.70p28.00p28.00p28.70p3,607
Oct 16, 202528.70p28.00p28.00p28.70p24,129
Oct 15, 202528.70p28.00p28.00p28.70p39,612
Oct 14, 202528.70p28.00p28.00p28.70p14,499
Oct 10, 202529.10p28.20p28.20p29.10p20,505
Oct 9, 202529.10p28.20p28.20p29.10p20,505
Aug 18, 202529.10p28.40p28.00p29.10p5,128
Aug 6, 202529.10p28.40p28.40p29.10p83
Jun 24, 202529.10p29.80p28.75p29.10p681,507
Jun 20, 202529.10p28.40p28.40p29.10p12,373
Jun 17, 202529.10p28.40p28.40p29.10p23,612
Jun 13, 202529.10p28.40p28.40p29.10p4,195
Jun 12, 202529.10p28.40p28.40p29.10p5,810
Jun 9, 202529.10p28.40p28.40p29.10p108,800
May 23, 202529.10p28.40p28.40p29.10p567
May 14, 202529.10p28.70p28.40p29.10p20,740
May 2, 202529.10p29.80p29.80p29.10p2,571
Apr 15, 202529.10p28.87p28.58p29.10p2,428,108
Apr 9, 202529.70p29.00p29.00p29.70p4,254
Apr 8, 202529.70p29.00p29.00p29.70p5,681
Apr 4, 202529.70p30.40p30.40p29.70p6,300
Apr 3, 202529.70p29.00p29.00p29.70p8,509
Apr 2, 202529.70p29.00p29.00p29.70p10,228
Apr 1, 202529.70p30.40p30.40p29.70p6,542
Mar 28, 202529.70p29.00p29.00p29.70p10,000
Mar 27, 202529.70p30.40p30.40p29.70p5,691
Mar 25, 202529.70p29.00p29.00p29.70p15,785
Mar 21, 202529.70p29.00p29.00p29.70p6,134
Mar 20, 202529.70p29.00p29.00p29.70p31,409
Mar 19, 202529.70p29.00p29.00p29.70p26,968
Mar 18, 202529.70p29.00p29.00p29.70p66,483
Mar 17, 202529.70p29.00p29.00p29.70p2,772
Feb 19, 202529.10p28.00p28.00p29.10p2,500
Showing 1 to 44 of 44

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.