Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	42.800	43.400	42.400	42.400	29.925	7
2023-12-13	42.800	43.100	42.000	42.800	30.207	70,033
2023-12-12	42.800	43.360	42.000	42.800	30.207	49,614
2023-12-11	42.800	42.800	42.800	42.800	30.207	0
2023-12-08	42.800	42.800	42.000	42.800	30.207	8,530
2023-12-07	42.800	42.800	42.000	42.800	30.207	7,313
2023-12-06	42.800	42.800	42.800	42.800	30.207	0
2023-12-05	42.800	42.800	42.000	42.800	30.207	12,943
2023-12-04	42.200	42.200	41.400	42.200	29.784	6,092
2023-12-01	42.200	42.200	42.200	42.200	29.784	0
2023-11-30	42.200	42.200	41.400	42.200	29.784	24,023
2023-11-29	42.200	42.860	41.800	42.600	30.066	41,336
2023-11-28	42.200	42.200	42.200	42.200	29.784	0
2023-11-27	42.200	42.200	41.400	42.200	29.784	9,996
2023-11-24	42.200	42.200	41.400	42.200	29.784	44,686
2023-11-23	42.200	42.830	41.400	42.200	29.784	128,668
2023-11-22	42.200	42.760	42.200	42.200	29.784	2,303
2023-11-21	41.800	41.800	41.000	41.800	29.501	18,574
2023-11-20	41.800	42.360	41.000	41.800	29.501	19,218
2023-11-17	41.800	41.800	41.000	41.800	29.501	39,025
2023-11-16	41.800	41.800	41.800	41.800	29.501	0
2023-11-15	41.000	41.800	40.000	41.800	29.501	12,648
2023-11-14	41.000	41.000	41.000	41.000	28.937	0
2023-11-13	41.000	41.000	41.000	41.000	28.937	0
2023-11-10	41.000	41.000	40.000	41.000	28.937	31,549
2023-11-09	41.600	41.600	41.600	41.600	29.360	0
2023-11-08	41.600	41.600	41.000	41.600	29.360	52,420
2023-11-07	41.600	41.600	41.600	41.600	29.360	0
2023-11-06	41.600	41.600	41.600	41.600	29.360	0
2023-11-03	41.600	41.600	41.550	41.600	29.360	117,928
2023-11-02	41.600	41.600	41.600	41.600	29.360	0
2023-11-01	41.600	41.600	40.600	41.600	29.360	44,464
2023-10-31	41.600	42.100	40.600	41.600	29.360	25,111
2023-10-30	41.600	41.600	40.600	41.600	29.360	24,211
2023-10-27	41.600	41.600	40.600	41.600	29.360	12,382
2023-10-26	41.600	41.600	41.600	41.600	29.360	0
2023-10-25	41.600	42.100	40.600	41.600	29.360	39,607
2023-10-24	41.600	41.600	40.750	41.600	29.360	13,345
2023-10-23	41.600	41.600	41.600	41.600	29.360	0
2023-10-20	41.600	41.600	41.600	41.600	29.360	0
2023-10-19	42.200	42.200	42.200	42.200	29.784	0
2023-10-18	42.200	42.580	42.200	42.200	29.784	44,503
2023-10-17	42.200	42.200	41.200	42.200	29.784	34,761
2023-10-16	42.200	42.200	41.200	42.200	29.784	37,061
2023-10-13	42.200	42.200	41.200	42.200	29.784	31,827
2023-10-12	42.200	42.200	42.200	42.200	29.784	0
2023-10-11	42.200	42.200	41.500	42.200	29.784	14,132
2023-10-10	42.200	42.200	42.200	42.200	29.784	0
2023-10-09	42.200	42.200	41.200	42.200	29.784	25,970
2023-10-06	43.200	43.820	42.200	43.200	30.490	21,177
2023-10-05	42.500	42.500	42.500	42.500	29.995	0
2023-10-04	43.000	44.000	42.000	43.000	30.348	9,812
2023-10-03	43.000	43.000	43.000	43.000	30.348	0
2023-10-02	43.000	43.000	42.000	43.000	30.348	30,144
2023-09-29	43.000	43.000	43.000	43.000	30.348	0
2023-09-28	43.000	43.000	42.000	43.000	30.348	88,435
2023-09-27	44.700	44.930	44.700	44.700	31.548	48,973
2023-09-26	44.700	44.700	44.700	44.700	31.548	0
2023-09-25	44.700	44.700	44.000	44.700	31.548	3,325
2023-09-22	44.700	44.700	44.700	44.700	31.548	0

← NewerPage 13 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.