Albion Venture Capital Trust PLC (AAVC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:00PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 17 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 16 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 15 Apr 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 6,273 |
| 12 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 11 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 10 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 09 Apr 2024 | 43.20 | 44.20 | 44.20 | 43.20 | 43.20 | 8,694 |
| 08 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 05 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 04 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 03 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 02 Apr 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 28 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 27 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 26 Mar 2024 | 43.20 | 42.70 | 42.70 | 43.20 | 43.20 | 390,106 |
| 25 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 22 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 21 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 4,183 |
| 20 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 19 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 18 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 34,782 |
| 15 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 4,221 |
| 14 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 8,612 |
| 13 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 12 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 11 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 18,264 |
| 08 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 07 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 3,213 |
| 06 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 6,906 |
| 05 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 4,189 |
| 04 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 18,198 |
| 01 Mar 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 15,056 |
| 29 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 28 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 27 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 26 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 23 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 22 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 21 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 20 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 19 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 16 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 15 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 14 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 13 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 12 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 09 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 08 Feb 2024 | 44.00 | 44.08 | 44.00 | 44.00 | 44.00 | 72,000 |
| 07 Feb 2024 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | 318 |
| 06 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 05 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 02 Feb 2024 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | 665 |
| 01 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 31 Jan 2024 | 44.00 | 44.90 | 43.00 | 44.00 | 44.00 | 5,856 |
| 30 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 29 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 26 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 25 Jan 2024 | 44.00 | 43.53 | 43.53 | 44.00 | 44.00 | 193,675 |
| 24 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 23 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 22 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 19 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 13,300 |
| 18 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 17 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 3,341 |
| 16 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 15 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 8,264 |
| 12 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 553 |
| 11 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 10 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 09 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 23,142 |
| 08 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 3,540 |
| 05 Jan 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 59,402 |
| 04 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 04 Jan 2024 | 1.19 Dividend | |||||
| 03 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 02 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 29 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 28 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 27 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 22 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 21 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 20 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 19 Dec 2023 | 45.00 | 44.65 | 44.65 | 45.00 | 43.81 | 458,175 |
| 18 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 15 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| 14 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 13 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 12 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 11 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 08 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 07 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 06 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 05 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 04 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 01 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 30 Nov 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 29 Nov 2023 | 46.40 | 45.00 | 45.00 | 46.40 | 45.17 | 2,314 |
| 28 Nov 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| 27 Nov 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.