UK Markets closed

Albion Venture Capital Trust PLC (AAVC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
48.600.00 (0.00%)
At close: 09:07AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 202248.6047.0047.0048.6048.605,976
25 May 202248.6048.6048.6048.6048.60-
24 May 202248.6047.0047.0048.6048.6011,433
23 May 202248.6048.6048.6048.6048.60-
20 May 202248.6048.6048.6048.6048.60-
19 May 202248.6047.0047.0048.6048.606,000
18 May 202248.6047.0047.0048.6048.6010,271
17 May 202248.6048.6048.6048.6048.60-
16 May 202248.6048.6048.6048.6048.60-
13 May 202248.6048.6048.6048.6048.60-
12 May 202248.6048.6048.6048.6048.60-
11 May 202248.6048.6048.6048.6048.60-
10 May 202248.6048.6048.6048.6048.60-
09 May 202248.6048.6048.6048.6048.60-
06 May 202248.6048.6048.6048.6048.60-
05 May 202248.6047.6047.6048.6048.60100
04 May 202248.6048.6048.6048.6048.60-
03 May 202248.6049.5049.5048.6048.60233
29 Apr 202248.6048.6048.6048.6048.60-
28 Apr 202248.6048.6048.6048.6048.60-
27 Apr 202248.6048.6048.6048.6048.60-
26 Apr 202248.6048.6048.6048.6048.60-
25 Apr 202248.6047.6047.6048.6048.608,100
22 Apr 202248.6049.5049.5048.6048.6010,038
21 Apr 202248.6047.6047.6048.6048.6016,656
20 Apr 202248.6047.6047.6048.6048.601,238
19 Apr 202248.6049.5049.5048.6048.6010,030
14 Apr 202248.6048.6048.6048.6048.60-
13 Apr 202248.6049.1047.6048.6048.6040,119
12 Apr 202248.6049.1049.1048.6048.6010,112
11 Apr 202248.6048.6048.6048.6048.60-
08 Apr 202248.6048.6048.6048.6048.60-
07 Apr 202248.6049.1049.1048.6048.603,763
06 Apr 202248.6048.6048.6048.6048.60-
05 Apr 202248.6048.6048.6048.6048.60-
04 Apr 202249.0050.0047.0048.6048.6021,606
01 Apr 202249.0049.0049.0049.0049.00-
31 Mar 202249.0049.0049.0049.0049.00-
30 Mar 202249.0048.8648.3749.0049.00212,248
29 Mar 202249.0049.0049.0049.0049.00-
28 Mar 202249.0049.0049.0049.0049.00-
25 Mar 202249.0049.0049.0049.0049.00-
24 Mar 202249.0049.0049.0049.0049.00-
23 Mar 202249.0047.2047.2049.0049.001,450
22 Mar 202249.0049.0049.0049.0049.00-
21 Mar 202249.0049.0049.0049.0049.00-
18 Mar 202249.0049.0049.0049.0049.00-
17 Mar 202249.0049.0049.0049.0049.00-
16 Mar 202249.0049.0049.0049.0049.00-
15 Mar 202249.0049.0049.0049.0049.00-
14 Mar 202249.0049.0049.0049.0049.00-
11 Mar 202249.0049.0049.0049.0049.00-
10 Mar 202249.0049.0049.0049.0049.00-
09 Mar 202249.0049.0049.0049.0049.00-
08 Mar 202249.0049.0049.0049.0049.00-
07 Mar 202249.0049.0049.0049.0049.00-
04 Mar 202249.0049.0049.0049.0049.00-
03 Mar 202249.0047.5047.5049.0049.0012,083
02 Mar 202249.0049.0049.0049.0049.00-
01 Mar 202249.0048.8648.3749.0049.00265,172
28 Feb 202249.0048.0048.0049.0049.004,936
25 Feb 202249.0048.0048.0049.0049.004,500
24 Feb 202249.0048.0048.0049.0049.0011,359
23 Feb 202249.0048.0048.0049.0049.0015,806
22 Feb 202249.0049.0049.0049.0049.00-
21 Feb 202249.0048.0048.0049.0049.0015,802
18 Feb 202249.0049.0049.0049.0049.00-
17 Feb 202249.0049.0049.0049.0049.00-
16 Feb 202249.0049.5048.0049.0049.0016,035
15 Feb 202249.0048.0048.0049.0049.0031,271
14 Feb 202249.0049.5048.0049.0049.0031,201
11 Feb 202247.4049.5047.9049.0049.0048,080
10 Feb 202247.4046.4046.4047.4047.4025,493
09 Feb 202247.4047.4047.4047.4047.40-
08 Feb 202247.4047.9046.2047.4047.4031,953
07 Feb 202247.4046.2046.2047.4047.4057,779
04 Feb 202247.4047.4047.4047.4047.40-
03 Feb 202247.4046.4046.2047.4047.4062,242
02 Feb 202247.4047.9046.4047.4047.4016,124
01 Feb 202247.4046.4046.4047.4047.4052,352
31 Jan 202247.4047.9046.4047.4047.4038,088
28 Jan 202247.6046.6046.0047.4047.4049,827
27 Jan 202247.6046.6046.4047.6047.605,200
26 Jan 202247.6047.6047.6047.6047.60-
25 Jan 202248.0048.0048.0048.0048.00-
24 Jan 202248.0048.5047.0048.0048.0044,538
21 Jan 202248.0048.0048.0048.0048.00-
20 Jan 202248.0047.0047.0048.0048.009,810
19 Jan 202248.0048.5047.0048.0048.007,012
18 Jan 202248.0047.0047.0048.0048.005
17 Jan 202248.0047.0047.0048.0048.003,718
14 Jan 202248.0047.0047.0048.0048.008,801
13 Jan 202248.0048.8047.0048.0048.008,876
12 Jan 202248.0048.5047.0048.0048.0080,703
11 Jan 202248.0048.0048.0048.0048.00-
10 Jan 202248.0047.0047.0048.0048.0010,968
07 Jan 202248.0047.0047.0048.0048.008,264
06 Jan 202248.0047.0047.0048.0048.0013,251
06 Jan 20221.47 Dividend
05 Jan 202249.9051.0048.8049.9048.436,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...