Amati AIM VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	129.50	129.75	129.00	129.50	64.318	2,268
2022-10-06	129.50	129.50	129.00	129.50	64.318	21,367
2022-10-05	129.50	129.75	129.50	129.50	64.318	95
2022-10-04	129.50	129.50	129.50	129.50	64.318	0
2022-10-03	129.50	129.50	129.00	129.50	64.318	7,192
2022-09-30	129.50	129.50	129.50	129.50	64.318	0
2022-09-29	129.50	129.50	129.50	129.50	64.318	0
2022-09-28	133.50	133.50	129.50	129.50	64.318	83,605
2022-09-27	133.50	133.50	133.00	133.50	66.305	4,432
2022-09-26	133.00	133.00	133.00	133.00	66.056	44,741
2022-09-23	134.50	134.90	133.50	133.50	66.305	14,840
2022-09-22	137.50	137.50	134.00	134.50	66.801	59,486
2022-09-21	137.50	137.50	137.00	137.50	68.291	30,000
2022-09-20	137.50	137.50	137.01	137.50	68.291	1,500
2022-09-16	137.50	137.50	137.50	137.50	68.291	0
2022-09-15	138.50	138.50	138.01	138.50	68.788	2,589
2022-09-14	138.50	138.50	138.50	138.50	68.788	0
2022-09-13	138.50	138.50	138.01	138.50	68.788	7,263
2022-09-12	138.78	138.78	138.50	138.50	68.788	1,297
2022-09-09	138.50	138.50	138.50	138.50	68.788	0
2022-09-08	138.50	138.50	138.50	138.50	68.788	0
2022-09-07	136.50	138.50	136.50	138.50	68.788	21,040
2022-09-06	136.50	136.50	136.50	136.50	67.795	0
2022-09-05	136.50	136.50	136.00	136.50	67.795	17,241
2022-09-02	136.50	136.50	136.50	136.50	67.795	0
2022-09-01	136.50	136.50	136.50	136.50	67.795	0
2022-08-31	138.50	138.89	138.50	138.50	68.788	2
2022-08-30	138.50	138.50	138.50	138.50	68.788	0
2022-08-26	138.50	138.50	138.00	138.50	68.788	28,260
2022-08-25	138.50	138.88	138.50	138.50	68.788	286
2022-08-24	138.50	138.50	138.01	138.50	68.788	4,179
2022-08-23	138.50	138.50	138.00	138.50	68.788	17,722
2022-08-22	142.50	142.50	140.01	140.50	69.781	46,513
2022-08-19	142.50	142.50	142.50	142.50	70.775	0
2022-08-18	142.50	142.50	142.50	142.50	70.775	0
2022-08-17	142.50	142.75	142.50	142.50	70.775	1,401
2022-08-16	141.50	142.75	141.01	142.50	70.775	38,632
2022-08-15	141.50	141.88	141.00	141.50	70.278	46,508
2022-08-12	141.50	141.50	141.00	141.50	70.278	5,973
2022-08-11	141.00	141.50	141.00	141.50	70.278	18,274
2022-08-10	139.50	141.00	139.10	139.50	69.285	33,160
2022-08-09	139.50	139.50	139.50	139.50	69.285	0
2022-08-08	138.50	138.50	138.50	138.50	68.788	0
2022-08-05	138.50	139.00	138.50	138.50	68.788	25
2022-08-04	138.50	138.50	138.50	138.50	68.788	0
2022-08-03	138.50	138.50	138.50	138.50	68.788	0
2022-08-02	136.50	136.99	136.01	136.50	67.795	3,809
2022-08-01	136.50	136.50	136.01	136.50	67.795	15,556
2022-07-29	134.50	136.50	134.05	136.50	67.795	1,585
2022-07-28	134.50	134.99	134.05	134.50	66.801	5,192
2022-07-27	134.50	134.99	134.01	134.50	66.801	726
2022-07-26	134.50	134.84	134.50	134.50	66.801	4,186
2022-07-25	134.50	134.50	134.00	134.50	66.801	3,165
2022-07-22	132.84	134.84	132.84	134.50	66.801	1,694
2022-07-21	132.50	132.50	132.00	132.50	65.808	4,303
2022-07-20	132.50	132.50	132.50	132.50	65.808	0
2022-07-19	132.50	132.50	132.00	132.50	65.808	3,000
2022-07-18	132.50	132.50	132.50	132.50	65.808	0
2022-07-15	132.50	132.50	132.50	132.50	65.808	0
2022-07-14	132.50	132.50	132.50	132.50	65.808	0

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0350 GBP
2026-04-09	0.0350 GBP
2025-10-16	0.0500 GBP
2025-05-01	0.1000 GBP
2024-12-19	0.0400 GBP
2024-09-26	0.0250 GBP
2024-05-16	0.1000 GBP
2023-12-07	0.0250 GBP
2023-10-19	0.0250 GBP
2023-06-15	0.0350 GBP
2022-10-20	0.0350 GBP
2022-06-16	0.0450 GBP
2021-10-21	0.0450 GBP
2021-06-17	0.0700 GBP
2020-10-22	0.0350 GBP
2020-06-18	0.0425 GBP
2019-10-17	0.0350 GBP
2019-06-20	0.0400 GBP

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