Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	84.500	84.500	84.500	84.500	53.484	0
2022-01-18	85.250	85.250	85.250	85.250	53.959	0
2022-01-17	85.250	85.250	85.250	85.250	53.959	0
2022-01-14	85.250	85.250	85.250	85.250	53.959	0
2022-01-13	85.250	85.250	85.250	85.250	53.959	0
2022-01-12	85.250	85.400	85.250	85.250	53.959	16,700
2022-01-11	85.575	85.575	84.579	85.250	53.959	7,813
2022-01-10	85.750	86.400	85.680	86.250	54.592	42,087
2022-01-07	85.750	85.750	85.750	85.750	54.275	0
2022-01-06	85.750	86.500	85.236	85.750	54.275	4,906
2022-01-05	88.750	89.000	88.750	88.750	54.180	11,000
2022-01-04	88.750	89.425	88.000	88.750	54.180	20,519
2021-12-31	88.750	88.750	88.000	88.750	54.180	16,819
2021-12-30	88.750	88.750	88.750	88.750	54.180	0
2021-12-29	88.000	88.000	87.500	88.000	53.723	6,785
2021-12-24	88.000	88.000	88.000	88.000	53.723	0
2021-12-23	88.000	88.450	88.000	88.000	53.723	1,581
2021-12-22	88.000	88.000	87.500	88.000	53.723	5,973
2021-12-21	88.000	88.000	88.000	88.000	53.723	0
2021-12-20	89.750	89.750	89.750	89.750	54.791	0
2021-12-17	89.750	89.750	89.750	89.750	54.791	0
2021-12-16	89.750	89.750	89.000	89.750	54.791	15,949
2021-12-15	89.750	89.750	89.750	89.750	54.791	0
2021-12-14	89.750	89.750	89.750	89.750	54.791	0
2021-12-13	88.250	88.250	87.515	88.250	53.875	31,835
2021-12-10	88.250	88.250	87.515	88.250	53.875	12,500
2021-12-09	88.250	88.250	87.500	88.250	53.875	32,485
2021-12-08	88.500	88.500	88.500	88.500	54.028	0
2021-12-07	88.000	88.500	85.000	88.500	54.028	19,464
2021-12-06	88.000	88.000	88.000	88.000	53.723	0
2021-12-03	88.000	88.700	88.000	88.000	53.723	4,696
2021-12-02	88.000	88.000	87.400	88.000	53.723	16,281
2021-12-01	88.000	88.000	88.000	88.000	53.723	0
2021-11-30	90.000	90.000	88.000	90.000	54.944	10,848
2021-11-29	90.000	90.000	90.000	90.000	54.944	0
2021-11-26	90.000	90.000	90.000	90.000	54.944	0
2021-11-25	91.500	91.500	90.520	91.500	55.859	1,391
2021-11-24	91.500	91.500	90.520	91.500	55.859	15,212
2021-11-23	92.000	92.000	92.000	92.000	56.165	0
2021-11-22	92.000	92.000	91.020	92.000	56.165	1,829
2021-11-19	92.000	92.750	91.020	92.000	56.165	12,119
2021-11-18	92.000	92.000	91.020	92.000	56.165	21,307
2021-11-17	92.000	92.000	92.000	92.000	56.165	0
2021-11-16	90.000	90.000	90.000	90.000	54.944	0
2021-11-15	90.000	90.000	89.020	90.000	54.944	33,576
2021-11-12	90.000	90.000	89.020	90.000	54.944	7,652
2021-11-11	90.000	90.895	90.000	90.000	54.944	5,735
2021-11-10	90.000	90.000	90.000	90.000	54.944	0
2021-11-09	90.000	90.000	90.000	90.000	54.944	0
2021-11-08	90.000	90.000	89.020	90.000	54.944	2,535
2021-11-05	90.000	90.000	90.000	90.000	54.944	0
2021-11-04	90.000	90.060	89.252	90.000	54.944	49,825
2021-11-03	90.000	90.000	89.240	90.000	54.944	9,278
2021-11-02	90.000	90.700	90.000	90.000	54.944	249
2021-11-01	90.000	91.000	89.000	90.000	54.944	17,000
2021-10-29	90.000	91.000	90.000	90.000	54.944	1,483
2021-10-28	90.000	90.700	90.000	90.000	54.944	2,300
2021-10-27	90.000	90.000	90.000	90.000	54.944	0
2021-10-26	90.000	90.000	89.240	90.000	54.944	13,190
2021-10-25	90.000	90.700	90.000	90.000	54.944	2,185

← NewerPage 21 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.