Octopus Aim Vct Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 53.500 | 53.500 | 53.500 | 53.500 | 38.554 | 0 |
| 2024-08-27 | 53.500 | 53.500 | 53.500 | 53.500 | 38.554 | 0 |
| 2024-08-23 | 53.500 | 53.500 | 53.500 | 53.500 | 38.554 | 0 |
| 2024-08-22 | 53.500 | 53.500 | 51.500 | 53.500 | 38.554 | 1,993 |
| 2024-08-21 | 53.500 | 53.500 | 53.500 | 53.500 | 38.554 | 0 |
| 2024-08-20 | 53.500 | 53.500 | 52.000 | 53.500 | 38.554 | 6,587 |
| 2024-08-19 | 54.000 | 55.500 | 54.000 | 54.000 | 38.914 | 1,517 |
| 2024-08-16 | 54.000 | 55.500 | 54.000 | 54.000 | 38.914 | 2 |
| 2024-08-15 | 54.000 | 54.400 | 53.900 | 54.000 | 38.914 | 1,244,823 |
| 2024-08-14 | 54.000 | 54.000 | 54.000 | 54.000 | 38.914 | 0 |
| 2024-08-13 | 52.500 | 52.500 | 50.500 | 52.500 | 37.833 | 60,074 |
| 2024-08-12 | 53.000 | 53.000 | 53.000 | 53.000 | 38.194 | 0 |
| 2024-08-09 | 54.000 | 54.000 | 54.000 | 54.000 | 38.914 | 0 |
| 2024-08-08 | 54.000 | 54.000 | 54.000 | 54.000 | 38.914 | 0 |
| 2024-08-07 | 54.000 | 54.000 | 54.000 | 54.000 | 38.914 | 0 |
| 2024-08-06 | 54.000 | 54.000 | 51.000 | 54.000 | 38.914 | 7,000 |
| 2024-08-05 | 55.000 | 55.000 | 55.000 | 55.000 | 39.635 | 0 |
| 2024-08-02 | 55.000 | 55.000 | 55.000 | 55.000 | 39.635 | 0 |
| 2024-08-01 | 55.000 | 55.000 | 55.000 | 55.000 | 39.635 | 0 |
| 2024-07-31 | 55.000 | 55.000 | 55.000 | 55.000 | 39.635 | 0 |
| 2024-07-30 | 55.000 | 55.000 | 55.000 | 55.000 | 39.635 | 0 |
| 2024-07-29 | 55.000 | 55.000 | 55.000 | 55.000 | 39.635 | 0 |
| 2024-07-26 | 55.000 | 55.000 | 55.000 | 55.000 | 39.635 | 0 |
| 2024-07-25 | 56.000 | 57.500 | 53.500 | 54.500 | 39.275 | 57,060 |
| 2024-07-24 | 63.500 | 65.000 | 63.500 | 63.500 | 40.647 | 3,207 |
| 2024-07-23 | 64.000 | 65.000 | 62.500 | 63.500 | 40.647 | 6,310 |
| 2024-07-22 | 62.000 | 65.000 | 60.500 | 64.000 | 40.967 | 31,914 |
| 2024-07-19 | 62.000 | 62.000 | 62.000 | 62.000 | 39.687 | 0 |
| 2024-07-18 | 62.000 | 62.000 | 61.800 | 62.000 | 39.687 | 492,974 |
| 2024-07-17 | 62.000 | 62.000 | 62.000 | 62.000 | 39.687 | 0 |
| 2024-07-16 | 61.000 | 61.000 | 61.000 | 61.000 | 39.046 | 0 |
| 2024-07-15 | 61.000 | 61.000 | 59.500 | 61.000 | 39.046 | 2,395 |
| 2024-07-12 | 61.000 | 61.000 | 59.550 | 61.000 | 39.046 | 333 |
| 2024-07-11 | 61.000 | 61.000 | 60.000 | 61.000 | 39.046 | 20,099 |
| 2024-07-10 | 61.500 | 61.500 | 61.500 | 61.500 | 39.366 | 0 |
| 2024-07-09 | 61.500 | 61.500 | 60.000 | 61.500 | 39.366 | 4,383 |
| 2024-07-08 | 61.000 | 62.500 | 59.500 | 61.500 | 39.366 | 57,120 |
| 2024-07-05 | 61.000 | 61.000 | 61.000 | 61.000 | 39.046 | 0 |
| 2024-07-04 | 61.000 | 62.500 | 61.000 | 61.000 | 39.046 | 2,400 |
| 2024-07-03 | 61.000 | 61.000 | 61.000 | 61.000 | 39.046 | 0 |
| 2024-07-02 | 61.000 | 62.500 | 61.000 | 61.000 | 39.046 | 6,500 |
| 2024-07-01 | 61.000 | 61.000 | 61.000 | 61.000 | 39.046 | 0 |
| 2024-06-28 | 61.000 | 61.000 | 61.000 | 61.000 | 39.046 | 0 |
| 2024-06-27 | 61.000 | 61.000 | 61.000 | 61.000 | 39.046 | 0 |
| 2024-06-26 | 61.500 | 61.500 | 61.500 | 61.500 | 39.366 | 0 |
| 2024-06-25 | 61.500 | 61.500 | 61.500 | 61.500 | 39.366 | 0 |
| 2024-06-24 | 61.500 | 61.500 | 61.500 | 61.500 | 39.366 | 0 |
| 2024-06-21 | 61.500 | 61.500 | 61.500 | 61.500 | 39.366 | 0 |
| 2024-06-20 | 61.700 | 61.700 | 61.200 | 61.500 | 39.366 | 850,889 |
| 2024-06-19 | 63.000 | 63.000 | 63.000 | 63.000 | 40.327 | 0 |
| 2024-06-18 | 63.000 | 63.000 | 63.000 | 63.000 | 40.327 | 0 |
| 2024-06-17 | 63.000 | 64.000 | 61.500 | 64.000 | 40.967 | 2,718 |
| 2024-06-14 | 63.000 | 63.000 | 63.000 | 63.000 | 40.327 | 0 |
| 2024-06-13 | 63.000 | 64.500 | 63.000 | 63.000 | 40.327 | 436 |
| 2024-06-12 | 63.000 | 63.000 | 63.000 | 63.000 | 40.327 | 0 |
| 2024-06-11 | 63.000 | 64.500 | 63.000 | 63.000 | 40.327 | 70 |
| 2024-06-10 | 63.000 | 63.000 | 61.500 | 63.000 | 40.327 | 145 |
| 2024-06-07 | 63.000 | 63.000 | 63.000 | 63.000 | 40.327 | 0 |
| 2024-06-06 | 63.000 | 63.000 | 60.000 | 63.000 | 40.327 | 874 |
| 2024-06-05 | 63.000 | 63.000 | 63.000 | 63.000 | 40.327 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0250 GBP |
| 2026-03-12 | 0.0460 GBP |
| 2025-12-29 | 0.0240 GBP |
| 2025-07-31 | 0.0240 GBP |
| 2024-12-19 | 0.0240 GBP |
| 2024-07-25 | 0.0710 GBP |
| 2023-12-21 | 0.0240 GBP |
| 2023-07-27 | 0.0240 GBP |
| 2022-12-08 | 0.0240 GBP |
| 2022-07-28 | 0.0288 GBP |
| 2021-12-16 | 0.0240 GBP |
| 2021-07-08 | 0.0575 GBP |
| 2020-12-17 | 0.0240 GBP |
| 2020-07-09 | 0.0288 GBP |
| 2019-12-19 | 0.0575 GBP |
| 2019-07-04 | 0.0288 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.