Octopus Apollo VCT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	46.800	47.800	46.200	46.800	35.799	2,866,902
2022-01-14	46.800	47.800	45.800	46.800	35.799	3,420
2022-01-13	46.800	46.800	46.800	46.800	35.799	0
2022-01-12	46.800	46.800	46.800	46.800	35.799	0
2022-01-11	46.800	46.800	45.800	46.800	35.799	1,792
2022-01-10	46.800	46.800	45.800	46.800	35.799	20,000
2022-01-07	46.800	46.800	46.800	46.800	35.799	0
2022-01-06	46.800	46.800	45.800	46.800	35.799	8,234
2022-01-05	46.800	46.800	45.800	46.800	35.799	180
2022-01-04	46.800	47.800	46.800	46.800	35.799	2,368
2021-12-31	46.800	46.800	46.800	46.800	35.799	0
2021-12-30	46.600	47.800	45.600	46.800	35.799	36,262
2021-12-29	50.300	52.000	49.600	50.800	35.493	17,645
2021-12-24	50.300	51.000	49.600	50.300	35.143	16,022
2021-12-23	50.300	50.900	50.300	50.300	35.143	1,534,237
2021-12-22	50.300	50.300	49.600	50.300	35.143	10,501
2021-12-21	49.000	51.000	48.000	49.000	34.235	5,053
2021-12-20	49.000	50.000	48.000	49.000	34.235	57,263
2021-12-17	49.000	50.000	49.000	49.000	34.235	8,300
2021-12-16	49.000	50.000	49.000	49.000	34.235	9,000
2021-12-15	49.000	50.000	49.000	49.000	34.235	10,000
2021-12-14	49.000	50.000	49.000	49.000	34.235	20,000
2021-12-13	49.000	49.000	48.000	49.000	34.235	6,652
2021-12-10	49.000	50.000	47.000	49.000	34.235	134,793
2021-12-09	49.000	49.000	48.000	49.000	34.235	3,282
2021-12-08	49.000	50.000	48.000	49.000	34.235	10,235
2021-12-07	49.000	49.000	49.000	49.000	34.235	0
2021-12-06	49.000	49.000	49.000	49.000	34.235	0
2021-12-03	49.000	50.000	49.000	49.000	34.235	7,307
2021-12-02	49.000	50.000	49.000	49.000	34.235	1,500
2021-12-01	49.000	49.000	48.000	49.000	34.235	1,246
2021-11-30	49.000	49.000	48.000	49.000	34.235	18,952
2021-11-29	49.000	49.000	48.500	49.000	34.235	3,982,040
2021-11-26	49.000	50.000	49.000	49.000	34.235	5,000
2021-11-25	49.000	50.000	48.000	49.000	34.235	13,737
2021-11-24	49.000	49.000	48.000	49.000	34.235	17,742
2021-11-23	49.000	49.000	48.000	49.000	34.235	47,958
2021-11-22	49.000	49.500	48.000	49.000	34.235	40,984
2021-11-19	49.000	49.000	48.000	49.000	34.235	7,251
2021-11-18	49.000	49.000	49.000	49.000	34.235	0
2021-11-17	49.000	49.000	48.000	49.000	34.235	14,673
2021-11-16	49.000	49.000	48.000	49.000	34.235	26,010
2021-11-15	49.000	49.000	49.000	49.000	34.235	0
2021-11-12	49.000	49.000	48.000	49.000	34.235	19,992
2021-11-11	49.000	50.000	48.000	49.000	34.235	42,171
2021-11-10	49.000	49.000	49.000	49.000	34.235	0
2021-11-09	49.000	49.000	49.000	49.000	34.235	0
2021-11-08	49.000	49.000	48.000	49.000	34.235	1,767
2021-11-05	49.000	50.000	49.000	49.000	34.235	1,818
2021-11-04	49.000	50.000	48.000	49.000	34.235	5
2021-11-03	49.000	49.000	48.000	49.000	34.235	11,400
2021-11-02	49.000	49.000	48.000	49.000	34.235	16,256
2021-11-01	49.000	49.000	49.000	49.000	34.235	0
2021-10-29	49.000	49.000	48.000	49.000	34.235	56,314
2021-10-28	49.000	49.000	48.000	49.000	34.235	36,274
2021-10-27	49.000	49.000	49.000	49.000	34.235	0
2021-10-26	49.000	49.000	48.000	49.000	34.235	20,782
2021-10-25	49.000	50.000	49.000	49.000	34.235	19,884
2021-10-22	49.000	50.000	49.000	49.000	34.235	99
2021-10-21	49.000	49.900	48.000	49.000	34.235	8,299,911

← NewerPage 21 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0130 GBP
2025-12-04	0.0130 GBP
2025-04-17	0.0130 GBP
2024-12-05	0.0130 GBP
2024-04-11	0.0130 GBP
2023-11-23	0.0140 GBP
2023-04-06	0.0130 GBP
2023-03-30	0.9564 GBP
2022-10-20	0.0130 GBP
2022-04-21	0.0130 GBP
2021-12-30	0.0440 GBP
2021-07-08	0.0130 GBP
2020-12-24	0.0120 GBP
2020-08-13	0.0110 GBP
2019-12-29	0.0150 GBP
2019-12-19	0.0150 GBP
2019-07-18	0.0150 GBP

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