Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	33.000	33.000	32.050	33.000	27.619	52,880
2025-05-19	33.000	33.000	32.000	33.000	27.619	12,808
2025-05-16	33.000	33.000	32.100	33.000	27.619	11,144
2025-05-15	33.000	33.000	33.000	33.000	27.619	0
2025-05-14	33.000	33.660	32.000	33.000	27.619	65,789
2025-05-13	33.000	33.000	33.000	33.000	27.619	0
2025-05-12	33.000	33.000	33.000	33.000	27.619	0
2025-05-09	33.000	33.000	33.000	33.000	27.619	0
2025-05-08	33.000	33.000	32.000	33.000	27.619	6,521
2025-05-07	33.000	33.000	33.000	33.000	27.619	0
2025-05-06	33.000	33.760	32.000	33.000	27.619	2,436
2025-05-02	33.000	33.000	33.000	33.000	27.619	0
2025-05-01	33.000	33.000	32.000	33.000	27.619	6,021
2025-04-30	33.000	33.000	32.000	33.000	27.619	53,612
2025-04-29	32.500	32.500	32.500	32.500	27.201	0
2025-04-28	32.500	32.500	32.500	32.500	27.201	0
2025-04-25	32.500	32.500	32.500	32.500	27.201	0
2025-04-24	32.000	32.500	31.000	32.500	27.201	105,596
2025-04-23	32.000	32.000	32.000	32.000	26.782	0
2025-04-22	32.000	32.000	32.000	32.000	26.782	0
2025-04-17	32.000	32.000	31.000	32.000	26.782	42,776
2025-04-16	32.000	32.760	32.000	32.000	26.782	4,120
2025-04-15	32.000	32.000	31.720	32.000	26.782	21,248
2025-04-14	32.500	32.500	32.500	32.500	27.201	0
2025-04-11	32.500	32.500	32.500	32.500	27.201	0
2025-04-10	33.400	34.000	33.400	33.400	27.954	13
2025-04-09	33.400	33.400	33.400	33.400	27.954	0
2025-04-08	33.400	33.400	33.400	33.400	27.954	0
2025-04-07	33.500	34.400	33.400	33.400	27.954	13
2025-04-04	33.500	33.896	32.600	33.500	28.038	6,142
2025-04-03	33.500	33.500	33.500	33.500	28.038	0
2025-04-02	33.500	33.500	32.600	33.500	28.038	6,713
2025-04-01	33.600	33.600	33.000	33.600	28.121	164,529
2025-03-31	33.800	33.800	33.800	33.800	28.289	0
2025-03-28	33.800	33.870	33.800	33.800	28.289	10,246
2025-03-27	33.800	33.800	33.050	33.800	28.289	33
2025-03-26	33.800	33.800	33.050	33.800	28.289	52,722
2025-03-25	33.800	33.800	33.000	33.800	28.289	6,660
2025-03-24	33.800	33.800	33.000	33.800	28.289	12,519
2025-03-21	33.800	33.800	33.000	33.800	28.289	55,491
2025-03-20	33.800	33.800	33.800	33.800	28.289	0
2025-03-19	33.800	33.800	33.320	33.800	28.289	206,739
2025-03-18	33.800	33.800	33.800	33.800	28.289	0
2025-03-17	34.600	34.600	33.100	34.600	28.958	19,604
2025-03-14	34.600	34.600	34.600	34.600	28.958	0
2025-03-13	34.600	34.600	33.600	34.600	28.958	11,484
2025-03-12	34.600	34.600	33.600	34.600	28.958	529,470
2025-03-11	34.600	34.600	34.600	34.600	28.958	0
2025-03-10	34.600	35.360	34.600	34.600	28.958	2,828
2025-03-07	34.600	34.600	33.200	34.600	28.958	60,321
2025-03-06	34.600	34.600	33.600	34.600	28.958	9,768
2025-03-05	34.600	34.600	34.450	34.600	28.958	25,247
2025-03-04	34.600	34.600	33.600	34.600	28.958	21,636
2025-03-03	34.600	34.600	33.500	34.600	28.958	61,347
2025-02-28	35.000	35.340	34.000	35.000	29.293	50,459
2025-02-27	35.000	35.000	34.000	35.000	29.293	63,016
2025-02-26	35.000	35.000	34.000	35.000	29.293	6,974
2025-02-25	35.000	35.000	34.100	35.000	29.293	52,718
2025-02-24	35.500	35.500	35.500	35.500	29.712	0
2025-02-21	35.500	35.500	35.500	35.500	29.712	0

← NewerPage 7 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.