Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	30.000	30.000	30.000	30.000	29.270	0
2026-07-24	30.000	30.000	30.000	30.000	29.270	0
2026-07-23	30.000	30.000	30.000	30.000	29.270	0
2026-07-22	30.000	30.000	30.000	30.000	29.270	0
2026-07-21	30.000	30.000	30.000	30.000	29.270	0
2026-07-20	30.000	30.000	30.000	30.000	29.270	0
2026-07-17	30.000	30.000	30.000	30.000	29.270	0
2026-07-16	30.000	30.000	29.200	30.000	29.270	6,382
2026-07-15	30.000	30.000	30.000	30.000	29.270	0
2026-07-14	31.000	31.000	31.000	31.000	30.245	0
2026-07-13	31.000	31.000	31.000	31.000	30.245	0
2026-07-10	31.000	31.000	30.000	31.000	30.245	201,665
2026-07-09	31.000	31.000	30.000	31.000	30.245	35,489
2026-07-08	31.000	31.000	31.000	31.000	30.245	0
2026-07-07	31.000	31.000	31.000	31.000	30.245	0
2026-07-06	31.000	31.000	30.110	31.000	30.245	11,241
2026-07-03	31.000	31.000	30.110	31.000	30.245	85,644
2026-07-02	31.000	31.750	31.000	31.000	30.245	1,500
2026-07-01	31.000	31.000	31.000	31.000	30.245	0
2026-06-30	31.000	31.000	30.100	31.000	30.245	115,064
2026-06-29	31.000	31.000	31.000	31.000	30.245	0
2026-06-26	31.000	31.000	31.000	31.000	30.245	0
2026-06-25	31.000	31.000	31.000	31.000	30.245	13,450
2026-06-24	31.500	31.690	31.186	31.500	30.050	120,265
2026-06-23	31.500	31.500	31.500	31.500	30.050	0
2026-06-22	31.500	31.500	31.180	31.500	30.050	60,000
2026-06-19	31.500	31.500	31.180	31.500	30.050	5,091
2026-06-18	31.500	31.500	31.500	31.500	30.050	0
2026-06-17	31.500	31.500	31.180	31.500	30.050	279,571
2026-06-16	31.500	31.500	31.150	31.500	30.050	60,748
2026-06-15	31.500	31.500	31.150	31.500	30.050	21,079
2026-06-12	31.300	31.500	30.800	31.500	30.050	31,639
2026-06-11	31.300	31.300	31.300	31.300	29.859	0
2026-06-10	31.300	31.360	30.838	31.300	29.859	23,305
2026-06-09	31.300	31.300	31.300	31.300	29.859	0
2026-06-08	31.300	31.300	31.300	31.300	29.859	0
2026-06-05	31.300	31.640	30.838	31.300	29.859	363,718
2026-06-04	31.300	31.300	30.838	31.300	29.859	8,159
2026-06-03	31.300	31.300	30.838	31.300	29.859	26,296
2026-06-02	31.300	31.986	31.300	31.300	29.859	154
2026-06-01	31.000	31.000	31.000	31.000	29.573	0
2026-05-29	30.600	31.030	29.930	31.000	29.573	37,371
2026-05-28	30.600	30.600	29.930	30.600	29.191	24,853
2026-05-27	30.600	30.600	29.900	30.600	29.191	13,290
2026-05-26	30.600	30.600	30.600	30.600	29.191	0
2026-05-22	30.600	30.600	29.900	30.600	29.191	22,198
2026-05-21	30.600	30.600	29.900	30.600	29.191	39,609
2026-05-20	30.600	31.400	30.280	30.600	29.191	149,650
2026-05-19	30.600	30.600	30.600	30.600	29.191	0
2026-05-18	29.710	29.710	29.700	29.710	28.342	38,750
2026-05-15	30.600	30.600	30.600	30.600	29.191	0
2026-05-14	30.600	30.600	30.600	30.600	29.191	0
2026-05-13	30.600	30.760	30.560	30.600	29.191	95,863
2026-05-12	30.600	30.600	30.600	30.600	29.191	0
2026-05-11	30.600	30.600	29.800	30.600	29.191	23,651
2026-05-08	30.600	30.600	30.600	30.600	29.191	0
2026-05-07	30.600	30.600	29.800	30.600	29.191	27,675
2026-05-06	30.600	30.600	30.000	30.600	29.191	190,149
2026-05-05	30.600	31.400	30.000	30.600	29.191	7,871
2026-05-01	30.600	30.600	30.600	30.600	29.191	0

← NewerPage 2 of 22 · 1,266 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.