Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	44.800	44.800	44.000	44.800	31.619	6,509
2023-09-20	45.000	45.000	44.000	45.000	31.760	40,380
2023-09-19	45.000	45.000	45.000	45.000	31.760	0
2023-09-18	45.000	45.000	45.000	45.000	31.760	0
2023-09-15	45.000	45.000	44.200	45.000	31.760	25,538
2023-09-14	45.200	45.200	44.200	45.200	31.901	26,051
2023-09-13	45.200	45.200	44.200	45.200	31.901	6,465
2023-09-12	45.200	45.200	44.200	45.200	31.901	750
2023-09-11	45.200	45.200	44.000	45.200	31.901	1,500
2023-09-08	45.200	45.495	44.200	45.200	31.901	42,450
2023-09-07	45.200	45.200	44.200	45.200	31.901	17,849
2023-09-06	45.200	45.200	45.200	45.200	31.901	0
2023-09-05	45.200	45.200	45.200	45.200	31.901	0
2023-09-04	45.200	45.200	44.200	45.200	31.901	46,546
2023-09-01	45.200	45.660	45.200	45.200	31.901	66,737
2023-08-31	45.200	45.200	45.200	45.200	31.901	0
2023-08-30	45.200	45.200	44.200	45.200	31.901	25,000
2023-08-29	45.200	45.200	45.200	45.200	31.901	0
2023-08-25	45.200	45.200	45.200	45.200	31.901	0
2023-08-24	45.200	45.200	45.200	45.200	31.901	0
2023-08-23	45.200	45.200	44.200	45.200	31.901	44,805
2023-08-22	45.200	45.200	45.200	45.200	31.901	0
2023-08-21	45.200	45.200	45.200	45.200	31.901	0
2023-08-18	45.200	45.200	44.200	45.200	31.901	50,167
2023-08-17	45.600	46.130	44.600	45.600	32.183	144,267
2023-08-16	45.600	46.600	45.600	45.600	32.183	288
2023-08-15	45.600	45.600	44.600	45.600	32.183	24,910
2023-08-14	45.600	45.600	44.600	45.600	32.183	21,413
2023-08-11	45.600	45.600	45.600	45.600	32.183	0
2023-08-10	45.600	45.600	45.000	45.600	32.183	22,000
2023-08-09	46.600	46.600	46.600	46.600	32.889	0
2023-08-08	46.600	46.600	45.600	46.600	32.889	37,641
2023-08-07	46.600	46.600	45.600	46.600	32.889	26,307
2023-08-04	46.600	46.600	45.600	46.600	32.889	13,024
2023-08-03	46.600	46.600	45.600	46.600	32.889	15,636
2023-08-02	46.600	46.600	45.600	46.600	32.889	25,987
2023-08-01	46.600	47.600	46.600	46.600	32.889	215
2023-07-31	46.600	46.600	45.600	46.600	32.889	32,572
2023-07-28	46.600	47.580	46.600	46.600	32.889	179
2023-07-27	46.600	46.600	45.600	46.600	32.889	6,332
2023-07-26	46.600	46.600	46.600	46.600	32.889	0
2023-07-25	46.600	46.600	46.600	46.600	32.889	0
2023-07-24	46.600	46.600	46.600	46.600	32.889	0
2023-07-21	46.600	46.600	45.600	46.600	32.889	43,659
2023-07-20	46.600	46.600	45.600	46.600	32.889	25,219
2023-07-19	46.600	46.600	46.600	46.600	32.889	0
2023-07-18	46.400	46.400	46.400	46.400	32.748	0
2023-07-17	46.400	46.400	46.000	46.400	32.748	15,659
2023-07-14	47.000	47.980	46.000	47.000	33.171	17,070
2023-07-13	47.000	47.000	46.000	47.000	33.171	44,858
2023-07-12	47.000	47.000	47.000	47.000	33.171	0
2023-07-11	47.000	47.000	47.000	47.000	33.171	0
2023-07-10	47.000	47.000	47.000	47.000	33.171	0
2023-07-07	47.000	47.000	46.000	47.000	33.171	22,599
2023-07-06	47.000	47.150	47.000	47.000	33.171	7,793
2023-07-05	46.000	46.000	46.000	46.000	32.466	0
2023-07-04	46.000	46.000	46.000	46.000	32.466	0
2023-07-03	46.000	46.000	45.000	46.000	32.466	35,489
2023-06-30	46.000	46.000	45.000	46.000	32.466	44,406
2023-06-29	46.000	46.000	46.000	46.000	32.466	0

← NewerPage 14 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.