Hargreave Hale Aim Vct PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	37.800	37.800	37.800	37.800	29.371	0
2024-11-25	37.800	37.800	37.800	37.800	29.371	0
2024-11-22	37.800	38.600	37.000	37.800	29.371	88,244
2024-11-21	37.800	37.800	37.800	37.800	29.371	0
2024-11-20	37.800	37.810	37.800	37.800	29.371	69,226
2024-11-19	37.800	37.800	37.800	37.800	29.371	0
2024-11-18	37.800	37.800	37.000	37.800	29.371	22,049
2024-11-15	37.800	37.800	37.800	37.800	29.371	0
2024-11-14	37.800	37.800	37.800	37.800	29.371	0
2024-11-13	37.800	37.800	37.800	37.800	29.371	0
2024-11-12	37.800	38.520	37.680	37.800	29.371	277,758
2024-11-11	37.800	37.800	36.500	37.800	29.371	15,972
2024-11-08	37.800	37.800	37.800	37.800	29.371	0
2024-11-07	37.800	37.800	37.800	37.800	29.371	0
2024-11-06	38.000	38.000	37.200	38.000	29.526	13,342
2024-11-05	38.000	38.000	38.000	38.000	29.526	0
2024-11-04	38.000	38.000	38.000	38.000	29.526	0
2024-11-01	38.000	38.000	38.000	38.000	29.526	0
2024-10-31	38.000	38.000	38.000	38.000	29.526	0
2024-10-30	38.000	38.000	37.370	38.000	29.526	83,174
2024-10-29	38.000	38.000	38.000	38.000	29.526	0
2024-10-28	38.000	38.000	37.200	38.000	29.526	28,567
2024-10-25	38.000	38.000	38.000	38.000	29.526	0
2024-10-24	38.000	38.000	38.000	38.000	29.526	0
2024-10-23	38.000	38.100	37.930	38.000	29.526	90,482
2024-10-22	38.000	38.000	38.000	38.000	29.526	0
2024-10-21	38.000	38.000	38.000	38.000	29.526	0
2024-10-18	38.000	38.000	38.000	38.000	29.526	0
2024-10-17	38.000	38.000	37.000	38.000	29.526	29,789
2024-10-16	37.730	38.000	37.200	38.000	29.526	218,248
2024-10-15	38.600	38.600	37.000	38.600	29.993	11,750
2024-10-14	38.600	38.600	37.000	38.600	29.993	36,281
2024-10-11	37.800	38.600	37.000	38.600	29.993	39,359
2024-10-10	37.800	37.800	37.800	37.800	29.371	0
2024-10-09	37.800	37.800	37.000	37.800	29.371	49,358
2024-10-08	37.800	38.200	37.800	37.800	29.371	4,000
2024-10-07	37.800	37.800	37.800	37.800	29.371	11,829
2024-10-04	38.600	38.600	38.600	38.600	29.993	0
2024-10-03	38.600	38.600	38.600	38.600	29.993	0
2024-10-02	38.600	38.600	37.800	38.600	29.993	58,987
2024-10-01	39.000	39.000	39.000	39.000	30.303	0
2024-09-30	38.800	39.000	37.000	39.000	30.303	16,290
2024-09-27	38.800	38.800	38.800	38.800	30.148	0
2024-09-26	38.800	38.800	38.000	38.800	30.148	9,218
2024-09-25	39.000	39.000	38.750	39.000	30.303	101,612
2024-09-24	39.000	39.000	39.000	39.000	30.303	0
2024-09-23	39.000	39.000	39.000	39.000	30.303	0
2024-09-20	39.000	39.000	39.000	39.000	30.303	0
2024-09-19	39.000	39.000	39.000	39.000	30.303	0
2024-09-18	39.000	39.000	38.840	39.000	30.303	39,493
2024-09-17	39.000	39.000	39.000	39.000	30.303	0
2024-09-16	39.000	39.000	38.200	39.000	30.303	13,682
2024-09-13	39.000	39.000	39.000	39.000	30.303	0
2024-09-12	39.000	39.000	38.200	39.000	30.303	6,402
2024-09-11	39.000	39.000	38.890	39.000	30.303	64,623
2024-09-10	39.600	39.600	38.800	39.600	30.770	4,000
2024-09-09	39.600	39.600	39.600	39.600	30.770	0
2024-09-06	39.600	39.600	39.600	39.600	30.770	0
2024-09-05	39.600	39.600	39.600	39.600	30.770	0
2024-09-04	39.310	39.600	39.310	39.600	30.770	42,294

← NewerPage 9 of 22 · 1,267 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.