Amati AIM VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	152.50	153.00	152.50	152.50	73.333	10,178
2022-04-13	152.50	153.00	152.03	152.50	73.333	25,091
2022-04-12	152.50	152.50	152.07	152.50	73.333	8,354
2022-04-11	152.50	152.50	152.07	152.50	73.333	2,966
2022-04-08	152.50	152.50	152.50	152.50	73.333	0
2022-04-07	152.07	152.50	152.07	152.50	73.333	3,432
2022-04-06	152.50	152.50	152.50	152.50	73.333	0
2022-04-05	152.50	152.50	152.01	152.50	73.333	5,593
2022-04-04	151.50	152.50	151.28	152.50	73.333	8,540
2022-04-01	151.50	152.00	151.50	151.50	72.852	500
2022-03-31	151.50	151.50	151.50	151.50	72.852	0
2022-03-30	149.50	151.00	149.50	149.50	71.890	6,583
2022-03-29	149.50	149.90	149.50	149.50	71.890	3,335
2022-03-28	149.50	149.50	149.05	149.50	71.890	7,685
2022-03-25	149.50	151.00	149.05	149.50	71.890	17,319
2022-03-24	148.50	149.00	148.50	148.50	71.409	1,327
2022-03-23	149.00	149.00	148.00	148.50	71.409	4,746
2022-03-22	149.00	150.00	149.00	149.50	71.890	19,286
2022-03-21	148.50	148.50	148.05	148.50	71.409	8,174
2022-03-18	148.41	148.50	148.41	148.50	71.409	1,700
2022-03-17	146.00	147.00	146.00	146.50	70.447	11,779
2022-03-16	144.50	144.50	144.50	144.50	69.486	0
2022-03-15	144.50	144.50	144.50	144.50	69.486	0
2022-03-14	144.50	147.00	144.50	144.50	69.486	6,802
2022-03-11	144.50	144.50	144.50	144.50	69.486	0
2022-03-10	142.50	143.00	142.50	142.50	68.524	839
2022-03-09	142.50	145.00	142.50	142.50	68.524	7,800
2022-03-08	142.50	143.00	142.00	142.50	68.524	2,809
2022-03-07	146.00	146.00	142.50	142.50	68.524	2,486
2022-03-04	147.00	147.00	146.50	146.50	70.447	2,700
2022-03-03	152.50	153.00	152.06	152.50	73.333	7,300
2022-03-02	152.50	152.50	152.06	152.50	73.333	7,819
2022-03-01	152.50	156.00	152.05	152.50	73.333	3,828
2022-02-28	152.50	152.50	152.50	152.50	73.333	0
2022-02-25	152.50	154.00	152.50	152.50	73.333	13,567
2022-02-24	152.00	152.00	150.00	150.50	72.371	10,791
2022-02-23	156.50	156.50	156.50	156.50	75.256	0
2022-02-22	157.00	157.00	156.50	156.50	75.256	117
2022-02-21	161.50	161.50	161.50	161.50	77.660	0
2022-02-18	164.50	164.50	164.00	164.50	79.103	9,170
2022-02-17	164.50	164.90	164.50	164.50	79.103	301
2022-02-16	164.50	164.50	164.00	164.50	79.103	2,658
2022-02-15	164.50	164.50	164.00	164.50	79.103	2,747
2022-02-14	166.00	166.00	164.00	164.50	79.103	9,863
2022-02-11	166.50	166.50	166.50	166.50	80.065	0
2022-02-10	166.50	166.50	166.00	166.50	80.065	16,370
2022-02-09	166.50	166.50	166.00	166.50	80.065	12,225
2022-02-08	166.50	166.50	166.50	166.50	80.065	0
2022-02-07	168.00	168.00	166.50	166.50	80.065	12,367
2022-02-04	168.50	168.50	168.00	168.50	81.026	1,797
2022-02-03	168.50	168.50	168.50	168.50	81.026	0
2022-02-02	168.00	168.50	168.00	168.50	81.026	1,203
2022-02-01	166.50	170.00	166.50	166.50	80.065	3,400
2022-01-31	166.50	167.00	166.00	166.50	80.065	5,631
2022-01-28	166.50	166.50	166.00	166.50	80.065	3,297
2022-01-27	166.50	166.50	166.50	166.50	80.065	0
2022-01-26	166.50	166.50	166.00	166.50	80.065	8,932
2022-01-25	166.50	167.00	166.00	166.50	80.065	7,773
2022-01-24	172.00	172.00	166.50	166.50	80.065	5,353
2022-01-21	174.50	175.00	172.00	172.50	82.950	46,011

← NewerPage 20 of 22 · 1,268 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.