Hargreave Hale Aim Vct PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	39.000	39.000	39.000	39.000	30.303	30,957
2024-09-02	39.800	40.264	39.000	39.800	30.925	22,513
2024-08-30	39.800	39.800	39.000	39.800	30.925	46,541
2024-08-29	39.650	39.800	39.650	39.800	30.925	49,879
2024-08-28	39.200	39.200	38.400	39.200	30.459	10,417
2024-08-27	39.200	39.200	38.750	39.200	30.459	30,758
2024-08-23	40.000	40.000	39.200	40.000	31.080	6,767
2024-08-22	40.000	40.000	39.200	40.000	31.080	34,222
2024-08-21	40.000	40.000	39.730	40.000	31.080	18,115
2024-08-20	40.000	40.000	39.200	40.000	31.080	87,216
2024-08-19	40.000	40.000	39.200	40.000	31.080	9,422
2024-08-16	40.000	40.000	40.000	40.000	31.080	0
2024-08-15	40.000	40.000	40.000	40.000	31.080	0
2024-08-14	40.000	40.000	39.200	40.000	31.080	76,388
2024-08-13	40.000	40.000	40.000	40.000	31.080	0
2024-08-12	40.500	40.500	40.500	40.500	31.469	0
2024-08-09	40.500	40.500	40.500	40.500	31.469	0
2024-08-08	40.500	40.500	40.500	40.500	31.469	0
2024-08-07	40.500	40.500	40.500	40.500	31.469	0
2024-08-06	40.500	40.500	40.500	40.500	31.469	0
2024-08-05	40.500	40.500	40.500	40.500	31.469	0
2024-08-02	40.500	40.500	40.500	40.500	31.469	0
2024-08-01	40.500	40.500	40.500	40.500	31.469	0
2024-07-31	40.500	40.500	40.500	40.500	31.469	19,671
2024-07-30	40.400	40.856	39.800	40.400	31.391	28,021
2024-07-29	40.400	40.856	39.800	40.400	31.391	9,233
2024-07-26	40.400	41.000	39.944	40.400	31.391	9,725
2024-07-25	40.400	40.550	39.800	40.400	31.391	46,430
2024-07-24	40.400	40.400	40.400	40.400	31.391	0
2024-07-23	40.400	40.400	39.944	40.400	31.391	7,436
2024-07-22	40.400	40.400	39.800	40.400	31.391	37,813
2024-07-19	40.400	40.400	40.400	40.400	31.391	0
2024-07-18	40.000	40.000	40.000	40.000	31.080	0
2024-07-17	40.000	40.000	39.400	40.000	31.080	3,457
2024-07-16	40.000	40.000	39.200	40.000	31.080	8,100
2024-07-15	40.000	40.000	39.200	40.000	31.080	6,465
2024-07-12	40.000	40.000	40.000	40.000	31.080	0
2024-07-11	40.000	40.000	40.000	40.000	31.080	0
2024-07-10	40.000	40.170	39.200	40.000	31.080	44,747
2024-07-09	40.000	40.784	39.200	40.000	31.080	15,212
2024-07-08	40.000	40.000	39.200	40.000	31.080	6,937
2024-07-05	40.000	40.000	39.200	40.000	31.080	79,611
2024-07-04	40.000	40.000	40.000	40.000	31.080	0
2024-07-03	40.000	40.000	39.200	40.000	31.080	20,000
2024-07-02	40.000	40.000	40.000	40.000	31.080	0
2024-07-01	40.000	40.000	39.200	40.000	31.080	30,465
2024-06-28	40.000	40.000	40.000	40.000	31.080	0
2024-06-27	40.000	40.000	40.000	40.000	31.080	0
2024-06-26	42.600	42.600	41.800	42.600	31.158	73,272
2024-06-25	42.600	42.600	41.800	42.600	31.158	7,097
2024-06-24	42.600	42.600	41.800	42.600	31.158	31,004
2024-06-21	42.600	42.600	41.800	42.600	31.158	15,305
2024-06-20	42.600	42.600	42.200	42.600	31.158	52,962
2024-06-19	43.000	43.000	43.000	43.000	31.451	0
2024-06-18	43.000	43.000	43.000	43.000	31.451	0
2024-06-17	43.000	43.000	42.200	43.000	31.451	12,653
2024-06-14	43.000	43.000	42.201	43.000	31.451	9,186
2024-06-13	43.000	43.000	42.201	43.000	31.451	20,414
2024-06-12	43.000	43.000	43.000	43.000	31.451	0
2024-06-11	43.000	43.000	43.000	43.000	31.451	0

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0075 GBP
2026-06-25	0.0070 GBP
2026-01-08	0.0300 GBP
2025-06-26	0.0125 GBP
2025-01-02	0.0275 GBP
2024-06-27	0.0250 GBP
2024-01-04	0.0150 GBP
2023-06-29	0.0100 GBP
2023-01-05	0.0400 GBP
2022-06-30	0.0100 GBP
2022-01-06	0.0315 GBP
2021-09-30	0.0250 GBP
2021-07-01	0.0175 GBP
2021-01-07	0.0265 GBP
2020-07-02	0.0100 GBP
2020-01-09	0.0225 GBP
2019-11-07	0.0175 GBP
2019-07-04	0.0150 GBP
2019-01-17	0.0265 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.