See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← HHV.LSE stock page

Hargreave Hale Aim Vct PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-1373.75073.75073.01573.75046.68059,562
2022-04-1273.75073.75073.75073.75046.6800
2022-04-1173.75073.75072.00073.75046.680120,821
2022-04-0873.75073.75073.01073.75046.6806,382
2022-04-0773.75073.75073.00073.75046.68062,374
2022-04-0674.07574.07573.75073.75046.68016,357
2022-04-0574.75074.75074.07574.75047.31324,924
2022-04-0474.75074.75074.07574.75047.31381,319
2022-04-0174.75075.48574.75074.75047.31313,246
2022-03-3174.75075.18074.20074.75047.31325,520
2022-03-3074.75075.50074.07574.75047.31330,196
2022-03-2972.25074.75071.60074.75047.31313,131
2022-03-2872.25072.25071.60072.25045.73114,639
2022-03-2572.25073.00071.60072.25045.73125,739
2022-03-2472.25072.25072.25072.25045.7310
2022-03-2372.25073.00072.25072.25045.7316,748
2022-03-2270.75072.50070.10072.25045.73125,263
2022-03-2170.75070.75070.75070.75044.7810
2022-03-1870.75070.75070.75070.75044.7810
2022-03-1770.75071.00070.75070.75044.7816,294
2022-03-1670.75071.00070.75070.75044.7814,172
2022-03-1570.75070.75070.75070.75044.7810
2022-03-1470.75071.42570.00070.75044.7818,850
2022-03-1170.75070.75070.75070.75044.7810
2022-03-1071.25071.42570.00070.75044.78110,994
2022-03-0971.25071.25071.25071.25045.0980
2022-03-0872.50072.50071.25071.25045.09813,953
2022-03-0774.75075.40074.75074.75047.3135,488
2022-03-0474.75074.75074.75074.75047.3130
2022-03-0374.75074.75074.35074.75047.31367,021
2022-03-0274.75080.00074.75074.75047.3135,000
2022-03-0174.75074.75074.75074.75047.3130
2022-02-2878.75078.75077.00078.75049.8455,000
2022-02-2578.75078.75078.75078.75049.8450
2022-02-2478.75078.75078.75078.75049.8450
2022-02-2378.75078.75078.75078.75049.8450
2022-02-2278.75078.75078.75078.75049.8450
2022-02-2179.75080.12579.00079.75050.47816,230
2022-02-1879.75079.75079.75079.75050.4780
2022-02-1779.75079.75079.01579.75050.478362
2022-02-1679.75079.76079.10079.75050.47833,841
2022-02-1579.75079.75079.75079.75050.4780
2022-02-1480.25080.49079.25079.25050.16112,343
2022-02-1180.25080.92179.60080.25050.7944,701
2022-02-1080.25080.25079.57580.25050.79419,279
2022-02-0980.25080.25079.57580.25050.79481,724
2022-02-0880.75081.50080.25080.25050.7945,076
2022-02-0780.75080.75080.00080.75051.1115,000
2022-02-0480.75080.75080.75080.75051.1110
2022-02-0380.75080.75080.75080.75051.1110
2022-02-0282.75083.42180.00080.75051.1116,000
2022-02-0182.75083.50082.00082.75052.3774,000
2022-01-3182.75082.75082.75082.75052.3770
2022-01-2882.75082.75080.00082.75052.3776,595
2022-01-2782.75083.50080.00082.75052.37753,704
2022-01-2682.75082.75082.75082.75052.3770
2022-01-2584.25084.25084.25084.25053.3260
2022-01-2484.50084.50084.50084.50053.4840
2022-01-2184.50084.50083.50084.50053.4849,715
2022-01-2084.50084.50084.00084.50053.48413,345
← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.0075 GBP
2026-06-250.0070 GBP
2026-01-080.0300 GBP
2025-06-260.0125 GBP
2025-01-020.0275 GBP
2024-06-270.0250 GBP
2024-01-040.0150 GBP
2023-06-290.0100 GBP
2023-01-050.0400 GBP
2022-06-300.0100 GBP
2022-01-060.0315 GBP
2021-09-300.0250 GBP
2021-07-010.0175 GBP
2021-01-070.0265 GBP
2020-07-020.0100 GBP
2020-01-090.0225 GBP
2019-11-070.0175 GBP
2019-07-040.0150 GBP
2019-01-170.0265 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.