Albion Venture Capital Trust PLC (AAVC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 30, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 29, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 26, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 25, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 24, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 23, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 1,760 |
| Apr 22, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 19, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 18, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 17, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 16, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 15, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 6,273 |
| Apr 12, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 11, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 10, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 09, 2024 | 43.20 | 44.20 | 44.20 | 43.20 | 43.20 | 8,694 |
| Apr 08, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 05, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 04, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 03, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 02, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 28, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 27, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 26, 2024 | 43.20 | 42.70 | 42.70 | 43.20 | 43.20 | 390,106 |
| Mar 25, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 22, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 21, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 4,183 |
| Mar 20, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 19, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 18, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 34,782 |
| Mar 15, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 4,221 |
| Mar 14, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 8,612 |
| Mar 13, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 12, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 11, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 18,264 |
| Mar 08, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Mar 07, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 3,213 |
| Mar 06, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 6,906 |
| Mar 05, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 4,189 |
| Mar 04, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 18,198 |
| Mar 01, 2024 | 43.20 | 42.20 | 42.20 | 43.20 | 43.20 | 15,056 |
| Feb 29, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Feb 28, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Feb 27, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Feb 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 23, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 22, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 21, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 20, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 19, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 16, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 15, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 14, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 13, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 09, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 08, 2024 | 44.00 | 44.08 | 44.00 | 44.00 | 44.00 | 72,000 |
| Feb 07, 2024 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | 318 |
| Feb 06, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 05, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 02, 2024 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | 665 |
| Feb 01, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 31, 2024 | 44.00 | 44.90 | 43.00 | 44.00 | 44.00 | 5,856 |
| Jan 30, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 29, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 25, 2024 | 44.00 | 43.53 | 43.53 | 44.00 | 44.00 | 193,675 |
| Jan 24, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 23, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 22, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 19, 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 13,300 |
| Jan 18, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 17, 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 3,341 |
| Jan 16, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 15, 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 8,264 |
| Jan 12, 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 553 |
| Jan 11, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 10, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 09, 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 23,142 |
| Jan 08, 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 3,540 |
| Jan 05, 2024 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 59,402 |
| Jan 04, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jan 04, 2024 | 1.19 Dividend | |||||
| Jan 03, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Jan 02, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Dec 29, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Dec 28, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Dec 27, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Dec 22, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Dec 21, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Dec 20, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Dec 19, 2023 | 45.00 | 44.65 | 44.65 | 45.00 | 43.81 | 458,175 |
| Dec 18, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Dec 15, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.81 | - |
| Dec 14, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| Dec 13, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| Dec 12, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| Dec 11, 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 45.17 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.