Albion Technology & General VCT PLC (AATG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:00PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 23 Jun 2022 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 109 |
| 22 Jun 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 21 Jun 2022 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 11,953 |
| 20 Jun 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 17 Jun 2022 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 5,649 |
| 16 Jun 2022 | 76.50 | 76.50 | 75.00 | 76.50 | 76.50 | 4,024 |
| 15 Jun 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 14 Jun 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 13 Jun 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 10 Jun 2022 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 3,142 |
| 09 Jun 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 08 Jun 2022 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 07 Jun 2022 | 0.76 | 0.75 | 0.75 | 0.76 | 0.76 | 8,864 |
| 06 Jun 2022 | 76.00 | 75.00 | 75.00 | 76.50 | 76.50 | 6,103 |
| 01 Jun 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 01 Jun 2022 | 2.02 Dividend | |||||
| 31 May 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 75.98 | - |
| 30 May 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 75.98 | - |
| 27 May 2022 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | - |
| 26 May 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 75.98 | - |
| 25 May 2022 | 77.00 | 75.00 | 75.00 | 77.00 | 75.01 | 19,700 |
| 24 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 23 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 20 May 2022 | 77.00 | 78.50 | 76.12 | 77.00 | 75.01 | 107,281 |
| 19 May 2022 | 77.00 | 78.50 | 78.50 | 77.00 | 75.01 | 5,070 |
| 18 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 17 May 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 14,670 |
| 16 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 13 May 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 8,070 |
| 12 May 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 3,000 |
| 11 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 10 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 09 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 06 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 05 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 04 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 03 May 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 29 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 28 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 27 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 26 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 25 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 22 Apr 2022 | 77.00 | 76.12 | 46.12 | 77.00 | 75.01 | 396,585 |
| 21 Apr 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 15,125 |
| 20 Apr 2022 | 77.00 | 78.00 | 75.50 | 77.00 | 75.01 | 24,362 |
| 19 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 14 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 13 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 12 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 11 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 08 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 07 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 06 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 05 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 04 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 01 Apr 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 31 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 30 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 29 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 28 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 25 Mar 2022 | 77.00 | 78.00 | 75.50 | 77.00 | 75.01 | 2,773 |
| 24 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 23 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 22 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 21 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 18 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 17 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 16 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 15 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 14 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 11 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 10 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 09 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 08 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 07 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 04 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 03 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 02 Mar 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 936 |
| 01 Mar 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 28 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 25 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 24 Feb 2022 | 77.00 | 75.00 | 75.00 | 77.00 | 75.01 | 3,854 |
| 23 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 22 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 15,626 |
| 21 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 18,220 |
| 18 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 17 Feb 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 75.01 | - |
| 16 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 45,462 |
| 15 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 14,446 |
| 14 Feb 2022 | 77.00 | 75.50 | 75.50 | 77.00 | 75.01 | 8,345 |
| 11 Feb 2022 | 76.00 | 78.50 | 74.50 | 77.00 | 75.01 | 6,766 |
| 10 Feb 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 74.03 | - |
| 09 Feb 2022 | 76.00 | 75.40 | 74.50 | 76.00 | 74.03 | 24,498 |
| 08 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 74.03 | 1,942 |
| 07 Feb 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 74.03 | - |
| 04 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 74.03 | 2,401 |
| 03 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 74.03 | 8,739 |
| 02 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 74.03 | 8,000 |
| 01 Feb 2022 | 76.00 | 74.50 | 74.50 | 76.00 | 74.03 | 18,614 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
