Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	43.000	43.000	43.000	43.000	31.451	0
2024-06-07	42.250	43.000	42.250	43.000	31.451	24,765
2024-06-06	43.000	43.000	42.216	43.000	31.451	34,161
2024-06-05	42.800	43.000	42.200	43.000	31.451	26,010
2024-06-04	42.400	42.400	42.400	42.400	31.012	0
2024-06-03	42.400	42.400	42.400	42.400	31.012	0
2024-05-31	42.400	42.400	41.600	42.400	31.012	35,584
2024-05-30	42.400	42.770	41.600	42.400	31.012	125,504
2024-05-29	42.400	42.400	42.400	42.400	31.012	0
2024-05-28	42.400	42.400	42.400	42.400	31.012	0
2024-05-24	42.400	42.400	42.400	42.400	31.012	0
2024-05-23	42.400	42.400	42.400	42.400	31.012	0
2024-05-22	42.400	42.646	41.600	42.400	31.012	117,316
2024-05-21	42.400	42.400	41.600	42.400	31.012	24,856
2024-05-20	42.400	42.400	42.400	42.400	31.012	0
2024-05-17	42.000	42.000	41.200	42.000	30.719	21,068
2024-05-16	42.000	42.000	42.000	42.000	30.719	0
2024-05-15	41.200	42.230	40.400	42.000	30.719	76,766
2024-05-14	41.200	41.200	40.400	41.200	30.134	21,241
2024-05-13	41.200	41.200	40.400	41.200	30.134	40,151
2024-05-10	41.200	41.200	41.200	41.200	30.134	0
2024-05-09	41.200	41.200	40.400	41.200	30.134	36,358
2024-05-08	41.200	41.200	41.200	41.200	30.134	0
2024-05-07	41.200	41.200	41.200	41.200	30.134	0
2024-05-03	41.200	41.360	41.200	41.200	30.134	65,901
2024-05-02	40.800	40.800	40.800	40.800	29.842	0
2024-05-01	40.800	40.800	40.000	40.800	29.842	6,462
2024-04-30	40.800	40.800	40.000	40.800	29.842	10,536
2024-04-29	40.800	40.800	39.404	40.800	29.842	15,365
2024-04-26	40.800	40.800	40.000	40.800	29.842	617
2024-04-25	40.800	40.800	40.800	40.800	29.842	0
2024-04-24	40.800	40.800	40.800	40.800	29.842	0
2024-04-23	40.800	40.800	40.000	40.800	29.842	11,841
2024-04-22	41.000	41.000	40.200	41.000	29.988	50,766
2024-04-19	41.000	41.000	40.200	41.000	29.988	31,465
2024-04-18	41.000	41.000	41.000	41.000	29.988	0
2024-04-17	41.000	41.220	40.200	41.000	29.988	57,198
2024-04-16	41.000	41.000	40.200	41.000	29.988	19,491
2024-04-15	41.000	41.000	40.200	41.000	29.988	19,582
2024-04-12	41.000	41.000	40.200	41.000	29.988	26,443
2024-04-11	41.000	41.800	40.200	41.000	29.988	11,913
2024-04-10	41.000	41.000	40.870	41.000	29.988	204,482
2024-04-09	41.800	41.800	41.000	41.800	30.573	30,000
2024-04-08	41.800	41.800	41.800	41.800	30.573	0
2024-04-05	41.800	41.800	41.800	41.800	30.573	0
2024-04-04	41.000	41.800	41.000	41.800	30.573	36,336
2024-04-03	42.100	42.100	41.400	41.800	30.573	8,517
2024-04-02	42.200	42.200	42.200	42.200	30.865	0
2024-03-28	42.200	42.200	41.400	42.200	30.865	17,996
2024-03-27	42.000	42.000	41.870	42.000	30.719	12,185
2024-03-26	42.000	42.000	41.200	42.000	30.719	11,924
2024-03-25	42.000	42.000	42.000	42.000	30.719	0
2024-03-22	42.000	42.000	41.920	42.000	30.719	8,224
2024-03-21	42.000	42.000	41.920	42.000	30.719	34,061
2024-03-20	42.000	42.000	42.000	42.000	30.719	0
2024-03-19	41.600	42.000	41.200	42.000	30.719	38,566
2024-03-18	41.600	41.600	40.800	41.600	30.427	5,064
2024-03-15	41.600	41.600	40.800	41.600	30.427	346
2024-03-14	41.600	41.600	41.600	41.600	30.427	0
2024-03-13	41.600	41.700	40.800	41.600	30.427	105,496

← NewerPage 11 of 22 · 1,262 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.