Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	50.000	50.000	49.960	50.000	34.554	46,884
2023-03-28	50.000	50.000	49.000	50.000	34.554	29,417
2023-03-27	50.000	50.000	49.000	50.000	34.554	10,168
2023-03-24	50.000	50.000	50.000	50.000	34.554	0
2023-03-23	50.000	50.000	49.000	50.000	34.554	6,754
2023-03-22	50.000	50.000	49.000	50.000	34.554	545
2023-03-21	50.450	50.450	50.000	50.000	34.554	56,282
2023-03-20	50.500	50.500	50.500	50.500	34.899	0
2023-03-17	50.500	50.500	50.500	50.500	34.899	0
2023-03-16	50.500	50.500	50.000	50.500	34.899	36,375
2023-03-15	52.000	52.000	51.000	52.000	35.936	76,336
2023-03-14	52.000	52.000	52.000	52.000	35.936	0
2023-03-13	52.000	52.000	52.000	52.000	35.936	0
2023-03-10	52.000	52.000	52.000	52.000	35.936	0
2023-03-09	52.500	52.500	52.500	52.500	36.281	0
2023-03-08	53.000	53.050	52.000	53.000	36.627	146,849
2023-03-07	53.000	53.000	53.000	53.000	36.627	0
2023-03-06	53.000	54.000	53.000	53.000	36.627	6,106
2023-03-03	53.000	53.000	52.000	53.000	36.627	57,508
2023-03-02	53.000	53.000	52.000	53.000	36.627	13,367
2023-03-01	53.000	53.000	52.000	53.000	36.627	46,194
2023-02-28	53.000	53.000	53.000	53.000	36.627	0
2023-02-27	53.000	53.000	52.000	53.000	36.627	54,249
2023-02-24	53.500	53.500	53.500	53.500	36.972	0
2023-02-23	53.500	53.500	53.500	53.500	36.972	0
2023-02-22	53.500	53.500	52.850	53.500	36.972	26,748
2023-02-21	53.500	53.500	52.500	53.500	36.972	6,196
2023-02-20	53.500	53.500	53.500	53.500	36.972	0
2023-02-17	53.500	53.500	52.500	53.500	36.972	42,973
2023-02-16	53.500	53.500	50.000	53.500	36.972	64,359
2023-02-15	53.500	53.500	52.500	53.500	36.972	119,775
2023-02-14	53.500	54.500	53.500	53.500	36.972	2,611
2023-02-13	53.500	53.500	53.500	53.500	36.972	0
2023-02-10	53.500	54.500	52.500	53.500	36.972	4,074
2023-02-09	53.500	53.500	53.500	53.500	36.972	0
2023-02-08	52.500	53.500	52.500	53.500	36.972	27,368
2023-02-07	51.000	51.000	50.000	51.000	35.245	10,081
2023-02-06	52.000	52.000	51.000	51.000	35.245	23,634
2023-02-03	52.500	53.000	52.500	52.500	36.281	6,227
2023-02-02	52.500	52.500	52.500	52.500	36.281	0
2023-02-01	52.500	52.500	52.000	52.500	36.281	3,709
2023-01-31	52.500	52.500	52.000	52.500	36.281	5,000
2023-01-30	52.500	52.500	52.500	52.500	36.281	0
2023-01-27	52.500	52.500	51.010	52.500	36.281	6,695
2023-01-26	52.500	52.500	52.000	52.500	36.281	18,744
2023-01-25	52.500	52.500	52.200	52.500	36.281	69,604
2023-01-24	52.500	53.000	52.500	52.500	36.281	471
2023-01-23	52.500	52.500	52.500	52.500	36.281	0
2023-01-20	52.500	52.500	51.010	52.500	36.281	34,970
2023-01-19	52.500	52.500	51.000	52.500	36.281	35,105
2023-01-18	52.500	52.500	52.020	52.500	36.281	6,767
2023-01-17	52.500	52.500	51.000	52.500	36.281	160,669
2023-01-16	52.500	52.500	52.000	52.500	36.281	3,884
2023-01-13	52.500	52.500	52.500	52.500	36.281	0
2023-01-12	52.500	52.500	52.500	52.500	36.281	0
2023-01-11	52.500	52.500	50.000	52.500	36.281	51,870
2023-01-10	53.000	54.000	52.000	53.000	36.627	10,480
2023-01-09	53.000	53.000	52.000	53.000	36.627	19,352
2023-01-06	54.000	54.000	54.000	54.000	37.318	0
2023-01-05	54.000	55.000	53.000	54.000	37.318	30,377

← NewerPage 16 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.