Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	34.400	34.400	33.500	34.400	29.887	13,390
2025-11-05	34.400	34.400	33.500	34.400	29.887	13,363
2025-11-04	34.400	35.000	33.500	34.400	29.887	21,381
2025-11-03	34.400	34.400	34.400	34.400	29.887	0
2025-10-31	34.400	34.400	34.400	34.400	29.887	0
2025-10-30	34.400	34.400	34.400	34.400	29.887	0
2025-10-29	34.400	34.400	34.000	34.400	29.887	203,216
2025-10-28	34.400	34.400	33.450	34.400	29.887	15,537
2025-10-27	34.400	34.400	33.400	34.400	29.887	84,268
2025-10-24	34.400	34.400	34.400	34.400	29.887	0
2025-10-23	34.400	34.400	34.400	34.400	29.887	0
2025-10-22	34.400	34.400	34.400	34.400	29.887	0
2025-10-21	34.400	34.400	33.460	34.400	29.887	12,496
2025-10-20	34.400	34.400	33.460	34.400	29.887	33,775
2025-10-17	34.400	34.400	34.400	34.400	29.887	0
2025-10-16	34.400	34.400	33.460	34.400	29.887	12,496
2025-10-15	34.400	34.400	34.110	34.400	29.887	23,384
2025-10-14	34.400	34.400	33.460	34.400	29.887	7,785
2025-10-13	34.400	34.400	33.460	34.400	29.887	19,575
2025-10-10	34.400	34.440	33.460	34.400	29.887	103,039
2025-10-09	34.400	34.400	34.400	34.400	29.887	0
2025-10-08	34.400	34.400	33.460	34.400	29.887	13,198
2025-10-07	34.400	34.400	33.460	34.400	29.887	72
2025-10-06	34.400	35.300	33.460	34.400	29.887	5,985
2025-10-03	34.400	34.400	34.400	34.400	29.887	0
2025-10-02	34.400	34.400	33.450	34.400	29.887	3,692
2025-10-01	34.400	34.400	34.400	34.400	29.887	0
2025-09-30	34.400	34.400	34.400	34.400	29.887	0
2025-09-29	33.300	33.500	32.850	33.500	29.105	37,149
2025-09-26	33.300	33.300	33.300	33.300	28.931	0
2025-09-25	33.300	33.300	32.614	33.300	28.931	24,023
2025-09-24	33.300	33.320	33.300	33.300	28.931	12,641
2025-09-23	33.100	33.100	32.250	33.100	28.757	66,486
2025-09-22	33.100	33.400	33.100	33.100	28.757	883
2025-09-19	32.800	32.800	32.800	32.800	28.496	0
2025-09-18	32.800	32.800	32.800	32.800	28.496	0
2025-09-17	32.800	33.320	32.800	32.800	28.496	19,683
2025-09-16	32.800	32.800	31.860	32.800	28.496	56,498
2025-09-15	32.800	32.800	32.800	32.800	28.496	0
2025-09-12	32.800	32.800	31.860	32.800	28.496	11,924
2025-09-11	32.800	32.800	32.800	32.800	28.496	0
2025-09-10	32.800	32.800	31.820	32.800	28.496	29,574
2025-09-09	32.800	32.800	31.820	32.800	28.496	145,527
2025-09-08	32.800	32.800	32.123	32.800	28.496	16,215
2025-09-05	32.900	32.900	32.110	32.900	28.583	63,117
2025-09-04	32.900	33.710	32.900	32.900	28.583	25
2025-09-03	32.900	32.900	32.650	32.900	28.583	77,293
2025-09-02	32.900	32.900	32.100	32.900	28.583	7,759
2025-09-01	32.900	32.900	32.100	32.900	28.583	47,036
2025-08-29	33.200	33.200	32.250	33.200	28.844	31,778
2025-08-28	33.200	33.200	32.600	33.200	28.844	11,750
2025-08-27	33.200	33.200	32.250	33.200	28.844	19,011
2025-08-26	33.200	33.200	32.250	33.200	28.844	15,105
2025-08-22	33.200	33.200	33.200	33.200	28.844	0
2025-08-21	33.200	33.200	32.250	33.200	28.844	26,590
2025-08-20	33.200	33.200	32.250	33.200	28.844	17,218
2025-08-19	33.200	33.200	32.500	33.200	28.844	58,758
2025-08-18	33.200	33.200	33.200	33.200	28.844	0
2025-08-15	33.200	33.200	32.500	33.200	28.844	50,249
2025-08-14	33.200	33.200	33.200	33.200	28.844	0

← NewerPage 5 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.