Albion Kay VCT (KAY) Share Price

Financial Services Sector


Date Open High Low Close* Volume
22/11/2024 19.20p 19.20p 19.20p 19.20p 0
21/11/2024 19.20p 19.20p 19.20p 19.20p 0
20/11/2024 19.20p 19.20p 18.70p 19.20p 0
19/11/2024 19.20p 19.20p 19.20p 19.20p 0
18/11/2024 19.20p 19.20p 19.20p 19.20p 0
15/11/2024 19.20p 19.20p 18.70p 19.20p 0
14/11/2024 19.20p 19.20p 19.20p 19.20p 0
13/11/2024 19.20p 19.20p 19.20p 19.20p 0
12/11/2024 19.20p 19.20p 19.20p 19.20p 0
11/11/2024 19.20p 19.20p 19.20p 19.20p 0
08/11/2024 19.20p 19.70p 19.20p 19.20p 10081
07/11/2024 19.20p 19.20p 19.20p 19.20p 0
06/11/2024 19.20p 19.20p 19.20p 19.20p 0
05/11/2024 19.20p 19.20p 19.20p 19.20p 0
04/11/2024 19.20p 19.20p 19.20p 19.20p 0
01/11/2024 19.20p 19.20p 19.20p 19.20p 0
31/10/2024 19.20p 19.20p 19.20p 19.20p 0
30/10/2024 19.20p 19.20p 19.20p 19.20p 0
29/10/2024 19.20p 19.70p 19.20p 19.20p 4593
28/10/2024 19.20p 19.20p 19.20p 19.20p 0
25/10/2024 19.20p 19.20p 19.20p 19.20p 0
24/10/2024 19.20p 19.70p 19.20p 19.20p 0
23/10/2024 19.20p 19.20p 19.20p 19.20p 0
22/10/2024 19.20p 19.20p 18.98p 19.20p 5833
21/10/2024 19.20p 19.20p 19.20p 19.20p 0
18/10/2024 19.20p 19.20p 19.20p 19.20p 0
17/10/2024 19.20p 19.20p 19.20p 19.20p 0
16/10/2024 19.20p 19.20p 19.20p 19.20p 7000
15/10/2024 19.20p 19.20p 19.20p 19.20p 0
14/10/2024 19.20p 19.20p 19.20p 19.20p 0
11/10/2024 19.20p 19.70p 18.70p 19.20p 0
10/10/2024 19.20p 19.20p 19.20p 19.20p 0
09/10/2024 19.20p 19.20p 19.20p 19.20p 0
08/10/2024 19.20p 19.20p 18.98p 19.20p 1880109
07/10/2024 19.20p 19.20p 19.20p 19.20p 0
04/10/2024 19.20p 19.20p 19.20p 19.20p 0
03/10/2024 19.20p 20.50p 19.20p 19.20p 0
02/10/2024 20.50p 21.00p 20.00p 20.50p 105537
01/10/2024 20.50p 21.00p 20.00p 21.00p 125000
30/09/2024 20.50p 20.50p 20.00p 20.50p 14306
27/09/2024 20.50p 20.50p 20.00p 20.50p 51456
26/09/2024 20.50p 20.50p 20.00p 20.50p 24840
25/09/2024 20.50p 20.50p 20.00p 20.50p 8180
24/09/2024 20.50p 20.50p 20.00p 20.50p 60449
23/09/2024 20.50p 20.50p 20.00p 20.50p 58769
20/09/2024 20.50p 20.50p 20.00p 20.50p 53272
19/09/2024 20.50p 20.50p 20.50p 20.50p 0
18/09/2024 20.50p 20.50p 20.50p 20.50p 0
17/09/2024 20.50p 20.50p 20.50p 20.50p 0
16/09/2024 20.50p 20.50p 20.00p 20.50p 42735
13/09/2024 20.50p 20.50p 20.50p 20.50p 0
12/09/2024 20.50p 20.50p 20.00p 20.50p 96340
11/09/2024 20.50p 20.50p 20.00p 20.50p 24003
10/09/2024 20.50p 20.50p 20.00p 20.50p 16962
09/09/2024 20.50p 20.50p 20.00p 20.50p 81195
06/09/2024 20.50p 20.50p 20.00p 20.50p 3352
05/09/2024 20.50p 20.50p 20.50p 20.50p 0
04/09/2024 20.50p 20.50p 20.00p 20.50p 7755
03/09/2024 20.50p 20.50p 20.00p 20.50p 37730
02/09/2024 20.50p 20.50p 20.00p 20.50p 8821
30/08/2024 20.50p 20.50p 20.00p 20.50p 89113
29/08/2024 20.50p 20.50p 20.00p 20.50p 83338
28/08/2024 20.50p 20.50p 20.00p 20.50p 40625
27/08/2024 20.50p 20.50p 20.50p 20.50p 0
23/08/2024 20.50p 20.50p 20.50p 20.50p 0
22/08/2024 20.50p 20.50p 20.00p 20.50p 60492
21/08/2024 20.50p 20.50p 20.00p 20.50p 10000
20/08/2024 20.50p 21.00p 20.00p 20.50p 100776
19/08/2024 20.50p 20.50p 20.00p 20.50p 64870
16/08/2024 19.50p 20.50p 19.50p 20.50p 4210
15/08/2024 19.50p 19.50p 19.00p 19.50p 35612
14/08/2024 19.50p 19.50p 19.50p 19.50p 0
13/08/2024 19.50p 19.50p 19.00p 19.50p 29290
12/08/2024 19.50p 19.50p 19.50p 19.50p 0
09/08/2024 19.50p 19.50p 19.00p 19.50p 73
08/08/2024 19.50p 19.50p 19.00p 19.50p 36523
07/08/2024 19.50p 19.50p 19.00p 19.50p 12806
06/08/2024 19.50p 19.50p 19.50p 19.50p 0
05/08/2024 19.50p 19.50p 19.00p 19.50p 23055
02/08/2024 19.50p 19.50p 19.50p 19.50p 0
01/08/2024 19.50p 19.50p 19.50p 19.50p 0
31/07/2024 19.50p 19.50p 19.50p 19.50p 0
30/07/2024 19.50p 19.50p 19.50p 19.50p 0
29/07/2024 19.50p 19.50p 19.50p 19.50p 0
26/07/2024 19.50p 19.50p 19.00p 19.50p 25612
25/07/2024 19.50p 19.50p 19.00p 19.50p 22643
24/07/2024 19.50p 19.50p 19.50p 19.50p 0
23/07/2024 19.50p 19.50p 19.00p 19.50p 10321
22/07/2024 19.50p 19.50p 19.50p 19.50p 0
19/07/2024 19.50p 19.50p 19.00p 19.50p 59956
18/07/2024 19.50p 19.50p 19.50p 19.50p 0
17/07/2024 19.50p 19.50p 19.50p 19.50p 0
16/07/2024 19.50p 19.50p 19.50p 19.50p 0
15/07/2024 19.50p 19.50p 19.50p 19.50p 0
12/07/2024 19.50p 19.50p 19.50p 19.50p 0
11/07/2024 19.70p 19.70p 19.20p 19.50p 12806
10/07/2024 19.70p 19.70p 19.70p 19.70p 0
09/07/2024 19.70p 19.70p 19.70p 19.70p 0
08/07/2024 19.70p 19.70p 19.70p 19.70p 0
05/07/2024 19.70p 19.78p 19.53p 19.70p 1902528
04/07/2024 19.70p 19.70p 19.70p 19.70p 0
03/07/2024 19.70p 19.70p 19.20p 19.70p 9982
02/07/2024 19.40p 19.70p 18.90p 19.70p 107352
01/07/2024 19.40p 19.40p 18.90p 19.40p 84432
28/06/2024 19.40p 19.40p 18.90p 19.40p 5613
27/06/2024 19.40p 19.40p 19.40p 19.40p 0
26/06/2024 19.40p 19.40p 19.40p 19.40p 0
25/06/2024 19.40p 19.40p 18.90p 19.40p 36641
24/06/2024 19.40p 19.40p 18.90p 19.40p 15722
21/06/2024 19.40p 19.40p 18.90p 19.40p 85141
20/06/2024 19.40p 19.40p 19.40p 19.40p 0
19/06/2024 19.40p 19.40p 19.40p 19.40p 0
18/06/2024 19.40p 19.40p 18.90p 19.40p 2049
17/06/2024 19.40p 19.40p 18.90p 19.40p 122386
14/06/2024 19.40p 19.40p 19.40p 19.40p 0
13/06/2024 19.40p 19.40p 18.90p 19.40p 9356
12/06/2024 19.40p 19.40p 18.90p 19.40p 19716
11/06/2024 19.40p 19.40p 19.40p 19.40p 0
10/06/2024 19.40p 19.40p 19.40p 19.40p 0
07/06/2024 19.40p 19.40p 18.90p 19.40p 82677
06/06/2024 19.40p 19.40p 19.40p 19.40p 0
05/06/2024 19.40p 19.40p 19.40p 19.40p 0
04/06/2024 19.40p 19.40p 19.40p 19.40p 0
03/06/2024 19.40p 19.40p 19.40p 19.40p 0
31/05/2024 19.40p 19.40p 19.40p 19.40p 0
30/05/2024 19.40p 19.40p 19.40p 19.40p 0
29/05/2024 19.40p 19.40p 19.40p 19.40p 0
28/05/2024 19.40p 19.40p 19.40p 19.40p 0
24/05/2024 19.40p 19.40p 19.40p 19.40p 0
23/05/2024 19.40p 19.40p 19.40p 19.40p 0
22/05/2024 19.40p 19.40p 19.40p 19.40p 0
21/05/2024 19.40p 19.40p 19.40p 19.40p 0
20/05/2024 19.40p 19.40p 19.40p 19.40p 0
17/05/2024 19.40p 19.40p 19.40p 19.40p 0
16/05/2024 19.40p 19.40p 19.40p 19.40p 0
15/05/2024 19.40p 19.40p 19.40p 19.40p 0
14/05/2024 19.40p 19.40p 18.90p 19.40p 4926
13/05/2024 19.40p 19.40p 19.40p 19.40p 0
10/05/2024 19.40p 19.40p 19.40p 19.40p 0
09/05/2024 19.40p 19.40p 19.40p 19.40p 0
08/05/2024 19.40p 19.40p 19.40p 19.40p 0
07/05/2024 19.40p 19.40p 19.40p 19.40p 0
03/05/2024 19.40p 19.40p 19.40p 19.40p 0
02/05/2024 19.40p 19.90p 19.40p 19.40p 3360
01/05/2024 19.40p 19.40p 19.40p 19.40p 0
30/04/2024 19.40p 19.90p 19.11p 19.40p 3413354
29/04/2024 19.40p 19.40p 19.40p 19.40p 0
26/04/2024 19.40p 19.40p 18.90p 19.40p 13871
25/04/2024 19.40p 19.40p 18.90p 19.40p 37582
24/04/2024 19.40p 19.40p 18.90p 19.40p 4273
23/04/2024 19.40p 19.40p 18.90p 19.40p 12820
22/04/2024 19.40p 19.40p 19.40p 19.40p 0
19/04/2024 19.40p 19.40p 19.40p 19.40p 0
18/04/2024 19.40p 19.40p 19.40p 19.40p 0
17/04/2024 19.40p 19.40p 18.90p 19.40p 2500
16/04/2024 19.40p 19.40p 19.40p 19.40p 0
15/04/2024 19.40p 19.40p 18.90p 19.40p 61868
12/04/2024 19.40p 19.40p 18.90p 19.40p 28540
11/04/2024 19.40p 19.40p 18.90p 19.40p 39211
10/04/2024 19.90p 19.90p 19.40p 19.90p 138001
09/04/2024 19.90p 19.90p 19.40p 19.90p 90248
08/04/2024 19.90p 19.90p 19.40p 19.90p 93659
05/04/2024 19.90p 19.90p 19.40p 19.90p 4310
04/04/2024 19.90p 19.90p 19.90p 19.90p 0
03/04/2024 19.90p 19.90p 19.40p 19.90p 14643
02/04/2024 19.90p 19.90p 19.40p 19.90p 191212
28/03/2024 19.90p 19.90p 19.40p 19.90p 32090
27/03/2024 19.90p 19.90p 19.40p 19.90p 8012
26/03/2024 19.90p 19.90p 19.40p 19.90p 28402
25/03/2024 19.90p 19.90p 19.90p 19.90p 0
22/03/2024 19.90p 19.90p 19.90p 19.90p 0
21/03/2024 19.90p 19.90p 19.40p 19.90p 57058
20/03/2024 19.90p 19.90p 19.90p 19.90p 119374
19/03/2024 19.90p 19.90p 19.90p 19.90p 0
18/03/2024 19.90p 19.90p 19.40p 19.90p 29798
15/03/2024 19.90p 19.90p 19.40p 19.90p 61489
14/03/2024 19.90p 19.90p 19.90p 19.90p 0
13/03/2024 19.90p 19.90p 19.40p 19.90p 15381
12/03/2024 19.50p 19.50p 19.50p 19.50p 0
11/03/2024 19.50p 19.50p 19.50p 19.50p 0
08/03/2024 19.50p 19.50p 19.50p 19.50p 0
07/03/2024 19.50p 19.50p 18.50p 19.50p 2263
06/03/2024 19.50p 19.50p 19.50p 19.50p 0
05/03/2024 19.50p 19.50p 19.50p 19.50p 0
04/03/2024 19.50p 19.50p 19.50p 19.50p 0
01/03/2024 19.50p 19.50p 19.50p 19.50p 0
29/02/2024 19.50p 19.50p 19.50p 19.50p 0
28/02/2024 19.50p 19.50p 19.50p 19.50p 0
27/02/2024 19.50p 19.50p 19.50p 19.50p 0
26/02/2024 19.50p 19.50p 19.00p 19.50p 18
23/02/2024 19.50p 19.50p 19.50p 19.50p 0
22/02/2024 19.50p 19.50p 19.50p 19.50p 0
21/02/2024 19.50p 19.50p 19.50p 19.50p 0
20/02/2024 19.50p 19.50p 19.50p 19.50p 0
19/02/2024 19.50p 19.50p 19.50p 19.50p 0
16/02/2024 19.50p 19.50p 19.50p 19.50p 0
15/02/2024 19.50p 19.50p 19.50p 19.50p 0
14/02/2024 19.50p 19.50p 19.50p 19.50p 0
13/02/2024 19.50p 19.50p 19.50p 19.50p 0
12/02/2024 19.50p 19.50p 19.50p 19.50p 0

*Close Price adjusted for both dividends and splits