Albion Kay VCT (KAY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Albion Kay VCT

Date Open High Low Close* Volume
05/07/2022 22.20p 22.20p 22.20p 22.20p 0
04/07/2022 22.20p 22.20p 22.20p 22.20p 0
01/07/2022 22.20p 22.20p 22.20p 22.20p 0
30/06/2022 22.20p 22.20p 22.20p 22.20p 0
29/06/2022 22.20p 22.20p 21.75p 22.20p 485744
28/06/2022 22.20p 22.20p 21.40p 22.20p 18705
27/06/2022 22.20p 22.20p 22.20p 22.20p 0
24/06/2022 22.20p 22.20p 22.20p 22.20p 0
23/06/2022 22.20p 22.20p 22.20p 22.20p 0
22/06/2022 22.20p 22.20p 22.20p 22.20p 0
21/06/2022 22.20p 22.20p 22.20p 22.20p 0
20/06/2022 22.20p 22.20p 22.20p 22.20p 0
17/06/2022 22.20p 22.20p 21.40p 22.20p 68274
16/06/2022 22.20p 22.20p 21.40p 22.20p 14064
15/06/2022 22.20p 22.20p 21.40p 22.20p 32438
14/06/2022 22.20p 22.72p 22.20p 22.20p 24963
13/06/2022 22.20p 22.20p 22.20p 22.20p 0
10/06/2022 22.20p 22.20p 21.40p 22.20p 18278
09/06/2022 21.60p 22.20p 20.80p 22.20p 38353
08/06/2022 21.60p 21.60p 20.80p 21.60p 11961
07/06/2022 21.60p 21.60p 21.60p 21.60p 0
06/06/2022 21.60p 21.60p 20.50p 21.60p 21554
03/06/2022 21.60p 21.60p 21.60p 21.60p 0
02/06/2022 21.60p 21.60p 21.60p 21.60p 0
01/06/2022 21.60p 21.60p 21.60p 21.60p 0
31/05/2022 21.60p 21.60p 21.60p 21.60p 0
30/05/2022 21.60p 22.12p 21.60p 21.60p 6781
27/05/2022 21.60p 21.60p 21.60p 21.60p 0
26/05/2022 21.60p 21.60p 20.50p 21.60p 20361
25/05/2022 21.60p 21.60p 20.50p 21.60p 77242
24/05/2022 21.60p 21.60p 21.60p 21.60p 0
23/05/2022 21.60p 21.60p 20.50p 21.60p 46101
20/05/2022 21.60p 21.60p 21.10p 21.60p 1057762
19/05/2022 21.60p 21.60p 21.60p 21.60p 0
18/05/2022 21.60p 21.60p 20.80p 21.60p 60757
17/05/2022 21.60p 22.12p 21.60p 21.60p 11245
16/05/2022 21.60p 21.60p 21.60p 21.60p 0
13/05/2022 21.60p 21.60p 21.60p 21.60p 0
12/05/2022 21.60p 21.60p 20.80p 21.60p 3125
11/05/2022 21.60p 21.60p 20.60p 21.60p 29282
10/05/2022 21.60p 21.60p 21.60p 21.60p 0
09/05/2022 21.60p 21.60p 21.60p 21.60p 0
06/05/2022 21.60p 21.60p 20.80p 21.60p 9356
05/05/2022 21.60p 21.60p 21.60p 21.60p 0
04/05/2022 21.60p 22.12p 21.60p 21.60p 2558
03/05/2022 21.60p 22.12p 21.60p 21.60p 1755
02/05/2022 21.60p 22.12p 21.60p 21.60p 58
29/04/2022 21.60p 22.12p 21.60p 21.60p 58
28/04/2022 21.60p 21.60p 21.60p 21.60p 0
27/04/2022 21.60p 21.60p 21.60p 21.60p 0
26/04/2022 21.60p 21.60p 21.60p 21.60p 0
25/04/2022 21.60p 21.60p 21.60p 21.60p 0
22/04/2022 21.60p 21.60p 21.60p 21.60p 0
21/04/2022 21.60p 21.60p 21.60p 21.60p 0
20/04/2022 21.60p 21.60p 21.60p 21.60p 0
19/04/2022 21.60p 21.60p 21.60p 21.60p 0
18/04/2022 21.60p 21.60p 21.60p 21.60p 0
15/04/2022 21.60p 21.60p 21.60p 21.60p 0
14/04/2022 21.60p 21.60p 21.60p 21.60p 0
13/04/2022 21.60p 21.60p 21.60p 21.60p 0
12/04/2022 21.60p 21.60p 21.60p 21.60p 0
11/04/2022 21.60p 21.60p 21.60p 21.60p 0
08/04/2022 21.60p 21.60p 20.80p 21.60p 60129
07/04/2022 21.60p 21.60p 20.80p 21.60p 943107
06/04/2022 22.00p 22.51p 22.00p 22.00p 6662
05/04/2022 22.00p 22.00p 22.00p 22.00p 0
04/04/2022 22.00p 22.00p 21.20p 22.00p 3412
01/04/2022 22.00p 22.00p 22.00p 22.00p 0
31/03/2022 22.00p 22.00p 22.00p 22.00p 0
30/03/2022 22.00p 22.51p 21.20p 22.00p 44832
29/03/2022 22.00p 22.51p 22.00p 22.00p 44416
28/03/2022 22.00p 22.00p 22.00p 22.00p 0
25/03/2022 22.00p 22.00p 22.00p 22.00p 0
24/03/2022 22.00p 22.00p 22.00p 22.00p 0
23/03/2022 22.00p 22.00p 22.00p 22.00p 0
22/03/2022 22.00p 22.00p 22.00p 22.00p 0
21/03/2022 22.00p 22.51p 22.00p 22.00p 7000
18/03/2022 22.00p 22.00p 22.00p 22.00p 0
17/03/2022 22.00p 22.51p 22.00p 22.00p 44168
16/03/2022 22.00p 22.00p 22.00p 22.00p 0
15/03/2022 22.00p 22.00p 22.00p 22.00p 0
14/03/2022 22.00p 22.51p 22.00p 22.00p 10215
11/03/2022 22.00p 22.00p 22.00p 22.00p 0
10/03/2022 22.00p 22.00p 22.00p 22.00p 0
09/03/2022 22.00p 22.00p 22.00p 22.00p 0
08/03/2022 22.00p 22.00p 22.00p 22.00p 0
07/03/2022 22.00p 22.00p 22.00p 22.00p 0
04/03/2022 22.00p 22.00p 22.00p 22.00p 0
03/03/2022 22.00p 22.00p 22.00p 22.00p 0
02/03/2022 22.00p 22.00p 20.00p 22.00p 6005
01/03/2022 22.00p 22.00p 22.00p 22.00p 0
28/02/2022 22.00p 22.00p 22.00p 22.00p 0
25/02/2022 22.00p 22.00p 22.00p 22.00p 0
24/02/2022 22.00p 22.00p 22.00p 22.00p 0
23/02/2022 22.00p 22.00p 22.00p 22.00p 0
22/02/2022 22.00p 22.00p 22.00p 22.00p 0
21/02/2022 22.00p 22.00p 22.00p 22.00p 0
18/02/2022 22.00p 22.00p 21.20p 22.00p 29739
17/02/2022 22.00p 22.00p 21.20p 22.00p 23846
16/02/2022 22.00p 22.00p 21.20p 22.00p 53810
15/02/2022 22.00p 22.00p 21.00p 22.00p 62720
14/02/2022 22.00p 22.00p 21.20p 22.00p 29364
11/02/2022 21.30p 22.50p 20.60p 22.00p 25456
10/02/2022 21.30p 21.30p 20.40p 21.30p 49547
09/02/2022 21.30p 21.30p 20.30p 21.30p 47393
08/02/2022 21.30p 21.30p 20.30p 21.30p 81380
07/02/2022 21.30p 21.30p 20.60p 21.30p 10000
04/02/2022 21.30p 22.00p 21.30p 21.30p 18046
03/02/2022 21.30p 21.30p 20.40p 21.30p 105154
02/02/2022 21.30p 21.30p 20.60p 21.30p 74643
01/02/2022 21.30p 21.30p 20.60p 21.30p 38139
31/01/2022 21.30p 21.30p 20.60p 21.30p 65101
28/01/2022 21.30p 21.30p 20.20p 21.30p 99818
27/01/2022 21.30p 21.30p 21.30p 21.30p 0
26/01/2022 21.30p 21.30p 21.30p 21.30p 0
25/01/2022 21.30p 21.30p 20.60p 21.30p 10006
24/01/2022 21.30p 21.30p 20.60p 21.30p 20732
21/01/2022 21.30p 21.30p 20.60p 21.30p 13780
20/01/2022 21.30p 21.30p 20.60p 21.30p 25000
19/01/2022 21.30p 21.30p 20.60p 21.30p 34570
18/01/2022 21.30p 21.30p 20.60p 21.30p 2562
17/01/2022 21.30p 21.30p 21.30p 21.30p 0
14/01/2022 21.30p 21.30p 21.30p 21.30p 0
13/01/2022 21.30p 21.30p 20.60p 21.30p 13296
12/01/2022 21.30p 21.30p 20.60p 21.30p 20000
10/01/2022 21.30p 21.30p 20.50p 21.30p 109020
07/01/2022 21.30p 21.30p 20.60p 21.30p 20498
06/01/2022 21.30p 21.30p 20.60p 21.30p 39993
05/01/2022 21.30p 21.30p 20.60p 21.30p 90
04/01/2022 21.30p 22.00p 21.30p 21.30p 7000
03/01/2022 21.30p 21.30p 21.30p 21.30p 0
31/12/2021 21.30p 21.30p 21.30p 21.30p 0
30/12/2021 21.30p 21.30p 21.30p 21.30p 0
29/12/2021 21.30p 21.30p 20.60p 21.30p 30474
28/12/2021 21.30p 21.30p 21.30p 21.30p 0
27/12/2021 21.30p 21.30p 21.30p 21.30p 0
24/12/2021 21.30p 21.30p 21.30p 21.30p 0
23/12/2021 21.30p 21.30p 21.30p 21.30p 0
22/12/2021 21.30p 21.30p 21.30p 21.30p 0
21/12/2021 21.30p 21.30p 20.60p 21.30p 6600
20/12/2021 21.30p 21.75p 20.60p 21.30p 21862
17/12/2021 21.30p 21.30p 20.60p 21.30p 28691
16/12/2021 21.30p 22.00p 21.18p 21.30p 192459
15/12/2021 21.30p 21.30p 21.30p 21.30p 0
14/12/2021 21.30p 21.30p 21.30p 21.30p 0
13/12/2021 21.30p 22.00p 21.30p 21.30p 22569
10/12/2021 21.30p 21.30p 20.60p 21.30p 260087
09/12/2021 21.30p 22.00p 21.30p 21.40p 51262
08/12/2021 21.30p 21.30p 20.60p 21.30p 71422
07/12/2021 21.30p 21.30p 21.30p 21.30p 0
06/12/2021 21.30p 21.30p 20.60p 21.30p 606
03/12/2021 21.30p 21.30p 20.60p 21.30p 1416
02/12/2021 21.30p 21.30p 21.30p 21.30p 0
01/12/2021 21.30p 21.30p 21.30p 21.30p 0
30/11/2021 21.30p 21.43p 21.18p 21.30p 370868
29/11/2021 21.30p 21.30p 20.60p 21.30p 40372
26/11/2021 21.30p 21.30p 20.60p 21.30p 10000
25/11/2021 21.10p 21.30p 20.60p 21.30p 9708
24/11/2021 21.10p 21.10p 21.10p 21.10p 0
23/11/2021 21.10p 21.10p 20.40p 21.10p 104004
22/11/2021 21.10p 21.40p 21.10p 21.10p 11577
19/11/2021 21.10p 21.10p 20.60p 21.10p 15423
18/11/2021 21.10p 21.10p 21.10p 21.10p 0
17/11/2021 21.10p 21.40p 21.10p 21.10p 92988
16/11/2021 21.10p 21.10p 20.60p 21.10p 16534
15/11/2021 21.10p 21.10p 21.10p 21.10p 0
12/11/2021 21.10p 21.10p 20.60p 21.10p 39964
11/11/2021 21.10p 21.10p 20.60p 21.10p 5000
10/11/2021 21.10p 21.10p 21.10p 21.10p 0
09/11/2021 21.10p 21.10p 20.60p 21.10p 9615
08/11/2021 21.10p 21.10p 20.60p 21.10p 35384
05/11/2021 21.10p 21.10p 20.40p 21.10p 73707
04/11/2021 21.10p 21.10p 21.10p 21.10p 0
03/11/2021 21.10p 21.10p 21.10p 21.10p 0
02/11/2021 21.10p 21.40p 21.10p 21.10p 17378
01/11/2021 21.10p 21.40p 20.60p 21.10p 14542
29/10/2021 21.10p 21.40p 21.10p 21.10p 203
28/10/2021 21.10p 21.10p 20.60p 21.10p 20625
27/10/2021 21.10p 21.10p 21.10p 21.10p 0
26/10/2021 21.10p 21.10p 20.60p 21.10p 9816
25/10/2021 21.10p 21.10p 21.10p 21.10p 0
22/10/2021 21.10p 21.10p 20.60p 21.10p 8175
21/10/2021 21.10p 21.10p 20.40p 21.10p 67260
20/10/2021 21.10p 21.10p 21.10p 21.10p 0
19/10/2021 21.10p 21.10p 21.10p 21.10p 0
18/10/2021 21.10p 21.10p 20.60p 21.10p 1170
15/10/2021 21.10p 21.10p 21.10p 21.10p 0
14/10/2021 21.10p 21.10p 20.40p 21.10p 122610
13/10/2021 21.10p 21.10p 20.60p 21.10p 18713
12/10/2021 21.10p 21.10p 20.60p 21.10p 31390
11/10/2021 21.10p 21.10p 20.60p 20.60p 48010
08/10/2021 21.10p 21.10p 20.60p 21.10p 42894
07/10/2021 21.10p 21.10p 21.10p 21.10p 0
06/10/2021 21.10p 21.10p 21.10p 21.10p 0
05/10/2021 21.10p 21.10p 20.60p 21.10p 400
04/10/2021 21.10p 21.10p 20.60p 21.10p 23584
01/10/2021 21.10p 21.10p 20.60p 21.10p 40000
30/09/2021 21.10p 21.40p 20.89p 21.10p 767799
29/09/2021 22.90p 23.20p 22.90p 22.90p 4900
28/09/2021 22.90p 23.20p 22.40p 22.90p 14341

*Close Price adjusted for both dividends and splits