Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	48.000	48.000	48.000	48.000	33.171	0
2023-06-27	48.000	48.000	48.000	48.000	33.171	0
2023-06-26	48.000	48.000	48.000	48.000	33.171	0
2023-06-23	49.000	49.000	47.000	48.000	33.171	45,848
2023-06-22	49.000	49.000	48.000	49.000	33.863	5,914
2023-06-21	49.000	49.460	49.000	49.000	33.863	7,497
2023-06-20	49.000	49.000	49.000	49.000	33.863	0
2023-06-19	49.000	49.000	49.000	49.000	33.863	0
2023-06-16	49.000	49.000	49.000	49.000	33.863	0
2023-06-15	49.000	49.000	49.000	49.000	33.863	0
2023-06-14	49.000	49.000	48.000	49.000	33.863	14,141
2023-06-13	49.000	49.200	48.000	49.000	33.863	69,258
2023-06-12	49.000	49.000	48.000	49.000	33.863	6,497
2023-06-09	49.000	49.000	49.000	49.000	33.863	0
2023-06-08	49.000	49.000	48.000	49.000	33.863	11,322
2023-06-07	49.000	49.000	49.000	49.000	33.863	0
2023-06-06	49.000	49.000	49.000	49.000	33.863	0
2023-06-05	49.000	49.000	48.000	49.000	33.863	13,871
2023-06-02	49.000	49.000	49.000	49.000	33.863	0
2023-06-01	49.000	49.000	48.000	49.000	33.863	9,000
2023-05-31	49.000	49.000	48.500	49.000	33.863	29,425
2023-05-30	50.000	50.000	50.000	50.000	34.554	0
2023-05-26	50.000	51.000	49.000	50.000	34.554	11,000
2023-05-25	50.000	50.000	50.000	50.000	34.554	0
2023-05-24	50.000	50.000	49.000	50.000	34.554	17,402
2023-05-23	49.000	49.000	48.000	49.000	33.863	12,684
2023-05-22	50.000	50.000	49.000	50.000	34.554	7,552
2023-05-19	50.000	50.000	50.000	50.000	34.554	0
2023-05-18	50.000	50.200	50.000	50.000	34.554	41,545
2023-05-17	50.000	50.000	49.000	50.000	34.554	37,067
2023-05-16	50.000	50.000	49.000	50.000	34.554	16,889
2023-05-15	50.000	50.000	50.000	50.000	34.554	0
2023-05-12	50.000	50.000	50.000	50.000	34.554	0
2023-05-11	50.000	50.000	50.000	50.000	34.554	0
2023-05-10	50.000	50.340	50.000	50.000	34.554	85,312
2023-05-09	50.000	50.000	50.000	50.000	34.554	0
2023-05-05	50.000	50.000	50.000	50.000	34.554	0
2023-05-04	50.000	50.000	49.000	50.000	34.554	13,000
2023-05-03	50.000	50.000	49.000	50.000	34.554	31,241
2023-05-02	50.000	50.000	50.000	50.000	34.554	0
2023-04-28	50.000	50.730	49.000	50.000	34.554	64,717
2023-04-27	50.000	50.000	49.000	50.000	34.554	39,466
2023-04-26	49.000	50.000	48.025	50.000	34.554	9,964
2023-04-25	49.000	49.000	49.000	49.000	33.863	0
2023-04-24	48.900	48.900	48.018	48.900	33.793	26,871
2023-04-21	50.000	50.000	49.000	50.000	34.554	15,337
2023-04-20	50.000	50.000	50.000	50.000	34.554	0
2023-04-19	50.000	50.580	49.000	50.000	34.554	70,397
2023-04-18	50.000	51.000	50.000	50.000	34.554	7,774
2023-04-17	50.000	50.000	50.000	50.000	34.554	0
2023-04-14	50.000	50.000	49.000	50.000	34.554	44,880
2023-04-13	50.000	50.050	50.000	50.000	34.554	87,489
2023-04-12	50.000	51.000	49.000	50.000	34.554	20,567
2023-04-11	50.000	51.000	49.000	50.000	34.554	51,766
2023-04-06	50.000	50.000	49.000	50.000	34.554	7,224
2023-04-05	50.000	50.000	49.000	50.000	34.554	35,996
2023-04-04	50.000	50.000	49.000	50.000	34.554	46,501
2023-04-03	50.000	50.000	49.000	50.000	34.554	20,028
2023-03-31	50.000	50.000	50.000	50.000	34.554	0
2023-03-30	50.000	50.000	50.000	50.000	34.554	0

← NewerPage 15 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.