Octopus Aim Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	73.500	73.500	73.500	73.500	43.632	0
2022-12-23	74.500	74.500	74.500	74.500	44.225	0
2022-12-22	74.500	76.000	74.500	74.500	44.225	236
2022-12-21	74.500	74.500	74.500	74.500	44.225	0
2022-12-20	74.500	74.500	74.500	74.500	44.225	0
2022-12-19	74.500	74.500	74.500	74.500	44.225	0
2022-12-16	74.500	74.500	68.000	74.500	44.225	36,000
2022-12-15	75.500	75.500	74.800	75.500	44.819	547,109
2022-12-14	75.500	75.500	75.500	75.500	44.819	0
2022-12-13	76.000	76.000	76.000	76.000	45.116	0
2022-12-12	76.000	76.000	74.000	76.000	45.116	8,404
2022-12-09	76.000	76.000	76.000	76.000	45.116	0
2022-12-08	76.000	76.000	76.000	76.000	45.116	0
2022-12-07	77.500	77.500	77.500	77.500	44.583	0
2022-12-06	77.500	79.000	77.500	77.500	44.583	454
2022-12-05	77.500	77.500	74.500	77.500	44.583	7,045
2022-12-02	78.500	78.500	74.500	78.000	44.871	60,669
2022-12-01	78.500	78.500	78.500	78.500	45.159	0
2022-11-30	78.500	78.500	74.500	78.500	45.159	19,263
2022-11-29	79.500	79.500	79.500	79.500	45.734	0
2022-11-28	79.500	79.500	79.500	79.500	45.734	0
2022-11-25	79.500	79.500	79.500	79.500	45.734	0
2022-11-24	79.500	79.500	79.500	79.500	45.734	0
2022-11-23	79.500	79.500	79.500	79.500	45.734	0
2022-11-22	78.500	78.500	78.500	78.500	45.159	0
2022-11-21	78.500	78.500	78.500	78.500	45.159	0
2022-11-18	78.500	78.500	78.500	78.500	45.159	0
2022-11-17	78.500	79.000	78.500	78.500	45.159	739,354
2022-11-16	77.500	77.500	77.500	77.500	44.583	0
2022-11-15	77.500	77.500	76.051	77.500	44.583	4,901
2022-11-14	77.500	77.500	76.051	77.500	44.583	5,161
2022-11-11	77.500	77.500	77.500	77.500	44.583	0
2022-11-10	77.500	77.500	77.500	77.500	44.583	0
2022-11-09	77.500	79.000	77.500	77.500	44.583	376
2022-11-08	76.500	76.500	75.050	76.500	44.008	13,580
2022-11-07	76.500	76.500	75.500	76.500	44.008	7,414
2022-11-04	76.000	76.000	74.550	76.000	43.721	9,000
2022-11-03	76.000	78.500	73.500	73.500	42.282	76,427
2022-11-02	76.000	76.000	76.000	76.000	43.721	0
2022-11-01	76.000	76.000	74.500	76.000	43.721	18,883
2022-10-31	76.500	77.500	76.500	76.500	44.008	15,000
2022-10-28	76.000	76.000	76.000	76.000	43.721	0
2022-10-27	76.000	76.600	76.000	76.000	43.721	1,617,335
2022-10-26	76.000	76.000	76.000	76.000	43.721	0
2022-10-25	76.000	76.000	76.000	76.000	43.721	0
2022-10-24	76.000	76.000	74.500	76.000	43.721	842
2022-10-21	77.500	77.500	77.500	77.500	44.583	0
2022-10-20	77.500	77.500	75.000	77.500	44.583	2,441
2022-10-19	77.500	77.500	77.500	77.500	44.583	0
2022-10-18	77.500	77.500	75.000	77.500	44.583	1,332
2022-10-17	78.000	79.250	78.000	78.000	44.871	2,500
2022-10-14	78.000	78.000	78.000	78.000	44.871	0
2022-10-13	78.000	78.000	78.000	78.000	44.871	0
2022-10-12	78.000	78.000	78.000	78.000	44.871	0
2022-10-11	78.000	78.000	78.000	78.000	44.871	0
2022-10-10	77.500	77.500	77.500	77.500	44.583	0
2022-10-07	80.000	80.000	80.000	80.000	46.022	0
2022-10-06	80.000	80.000	80.000	80.000	46.022	0
2022-10-05	80.000	80.000	80.000	80.000	46.022	0
2022-10-04	80.000	80.000	80.000	80.000	46.022	0

← NewerPage 17 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.