Octopus Aim Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	69.500	69.500	69.500	69.500	41.257	0
2023-03-22	71.500	72.500	69.500	69.500	41.257	66
2023-03-21	71.500	71.500	70.000	71.500	42.445	7
2023-03-20	71.500	71.500	71.500	71.500	42.445	0
2023-03-17	71.500	71.500	71.500	71.500	42.445	0
2023-03-16	71.500	73.000	71.500	71.500	42.445	911,307
2023-03-15	71.500	73.000	71.500	71.500	42.445	1,095
2023-03-14	74.500	74.500	74.500	74.500	44.225	0
2023-03-13	74.500	74.500	74.500	74.500	44.225	0
2023-03-10	74.500	74.500	74.500	74.500	44.225	0
2023-03-09	74.500	76.000	73.000	74.500	44.225	14,987
2023-03-08	74.500	74.500	74.500	74.500	44.225	0
2023-03-07	74.500	76.000	74.500	74.500	44.225	6,564
2023-03-06	74.500	74.500	74.500	74.500	44.225	0
2023-03-03	74.500	76.000	74.500	74.500	44.225	2,603
2023-03-02	74.500	74.500	74.500	74.500	44.225	0
2023-03-01	75.000	76.500	72.500	74.500	44.225	8,175
2023-02-28	75.000	75.000	73.500	75.000	44.522	3,730
2023-02-27	75.000	75.000	75.000	75.000	44.522	0
2023-02-24	75.000	75.000	75.000	75.000	44.522	0
2023-02-23	75.000	75.000	75.000	75.000	44.522	0
2023-02-22	76.000	76.500	73.500	75.000	44.522	3,314
2023-02-21	76.000	76.000	76.000	76.000	45.116	0
2023-02-20	76.000	76.000	76.000	76.000	45.116	0
2023-02-17	76.000	76.000	76.000	76.000	45.116	0
2023-02-16	76.000	76.500	76.000	76.000	45.116	751,250
2023-02-15	76.000	76.000	76.000	76.000	45.116	0
2023-02-14	75.500	75.500	73.500	75.500	44.819	3,882
2023-02-13	75.500	76.500	75.500	75.500	44.819	874
2023-02-10	75.500	77.000	75.500	75.500	44.819	1,298
2023-02-09	75.500	75.500	75.500	75.500	44.819	0
2023-02-08	75.500	75.500	75.500	75.500	44.819	0
2023-02-07	75.000	75.000	75.000	75.000	44.522	0
2023-02-06	75.000	75.000	75.000	75.000	44.522	0
2023-02-03	75.000	76.000	75.000	75.000	44.522	8,448
2023-02-02	74.500	74.500	72.000	74.500	44.225	8,967
2023-02-01	74.500	74.500	73.000	74.500	44.225	1,124
2023-01-31	73.000	74.500	69.500	72.500	43.038	13,263
2023-01-30	73.000	73.000	73.000	73.000	43.335	0
2023-01-27	73.000	73.000	73.000	73.000	43.335	0
2023-01-26	73.000	73.000	69.500	73.000	43.335	16,344
2023-01-25	73.500	73.500	73.500	73.500	43.632	0
2023-01-24	73.500	73.500	72.000	73.500	43.632	13,922
2023-01-23	74.500	74.500	72.500	74.500	44.225	11,630
2023-01-20	75.000	75.000	75.000	75.000	44.522	0
2023-01-19	75.000	75.100	74.600	75.000	44.522	1,303,614
2023-01-18	75.000	75.000	73.500	75.000	44.522	14,759
2023-01-17	75.000	75.000	75.000	75.000	44.522	0
2023-01-16	73.500	75.000	71.000	73.500	43.632	2,727
2023-01-13	73.500	75.000	72.000	73.500	43.632	18,110
2023-01-12	73.500	75.000	73.500	73.500	43.632	80
2023-01-11	73.500	73.500	73.500	73.500	43.632	0
2023-01-10	73.500	73.500	73.500	73.500	43.632	0
2023-01-09	73.500	73.500	68.000	73.500	43.632	7,296
2023-01-06	73.500	75.000	73.500	73.500	43.632	2,000
2023-01-05	73.500	75.000	73.500	73.500	43.632	2,500
2023-01-04	73.500	73.500	73.500	73.500	43.632	0
2023-01-03	73.500	73.500	73.500	73.500	43.632	0
2022-12-30	73.500	73.500	73.500	73.500	43.632	0
2022-12-29	73.500	73.500	68.000	73.500	43.632	4,243

← NewerPage 16 of 22 · 1,263 trading daysOlder →

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.