Shares Magazine
29.70p+0.00 (+0.00%)28 Mar 2025, 11:00
Albion Crown Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 29.70p | 29.00p | 29.00p | 29.70p | 15,785 |
| Mar 21, 2025 | 29.70p | 29.00p | 29.00p | 29.70p | 6,134 |
| Mar 20, 2025 | 29.70p | 29.00p | 29.00p | 29.70p | 31,409 |
| Mar 19, 2025 | 29.70p | 29.00p | 29.00p | 29.70p | 26,968 |
| Mar 18, 2025 | 29.70p | 29.00p | 29.00p | 29.70p | 66,483 |
| Mar 17, 2025 | 29.70p | 29.00p | 29.00p | 29.70p | 2,772 |
| Feb 19, 2025 | 29.10p | 28.00p | 28.00p | 29.10p | 2,500 |
| Dec 6, 2024 | 29.50p | 30.20p | 28.84p | 29.50p | 2,140,023 |
| Dec 4, 2024 | 29.50p | 30.20p | 30.20p | 29.50p | 1,703 |
| Dec 2, 2024 | 29.50p | 28.80p | 28.80p | 29.50p | 21,482 |
| Nov 28, 2024 | 29.50p | 28.80p | 28.80p | 29.50p | 17,809 |
| Nov 27, 2024 | 29.50p | 28.80p | 28.80p | 29.50p | 710 |
| Nov 25, 2024 | 29.70p | 29.00p | 29.00p | 29.70p | 3,558 |
| Nov 18, 2024 | 29.70p | 29.50p | 29.00p | 29.70p | 13,934 |
| Nov 6, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 2,178 |
| Nov 4, 2024 | 30.50p | 31.00p | 31.00p | 30.50p | 10,000 |
| Oct 29, 2024 | 30.50p | 31.20p | 31.20p | 30.50p | 2,216 |
| Oct 24, 2024 | 30.50p | 30.50p | 30.50p | 30.50p | 3,614 |
| Oct 22, 2024 | 30.50p | 31.20p | 31.20p | 30.50p | 908 |
| Oct 18, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 9,912 |
| Oct 14, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 4,019 |
| Oct 11, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 54,924 |
| Oct 8, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 17,793 |
| Oct 2, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 10,000 |
| Oct 1, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 6,227 |
| Sep 30, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 102,464 |
| Sep 27, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 58,788 |
| Sep 20, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 6,889 |
| Sep 19, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 54,254 |
| Sep 17, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 6,514 |
| Sep 16, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 28,409 |
| Sep 12, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 23,674 |
| Sep 11, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 4,231 |
| Sep 9, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 20,833 |
| Sep 5, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 7,117 |
| Sep 4, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 25,626 |
| Sep 3, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 83,255 |
| Sep 2, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 2,808 |
| Aug 30, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 25,941 |
| Aug 29, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 1 |
| Aug 28, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 58,775 |
| Aug 27, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 5,338 |
| Aug 22, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 3,787 |
| Aug 21, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 12,762 |
| Aug 19, 2024 | 30.50p | 29.80p | 29.80p | 30.50p | 46,740 |
| Aug 9, 2024 | 28.90p | 29.00p | 29.00p | 28.90p | 3 |
| Aug 5, 2024 | 28.90p | 28.50p | 28.40p | 28.90p | 58,308 |
| Jul 25, 2024 | 29.10p | 28.00p | 28.00p | 28.90p | 4,254 |
| Jul 19, 2024 | 29.10p | 28.72p | 28.60p | 29.10p | 40,612 |
| Jul 5, 2024 | 29.10p | 29.01p | 28.72p | 29.10p | 785,928 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.