Octopus Aim Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	80.000	80.000	80.000	80.000	46.022	0
2022-09-30	80.000	80.000	80.000	80.000	46.022	0
2022-09-29	80.000	80.000	80.000	80.000	46.022	0
2022-09-28	81.500	81.500	81.500	81.500	46.885	0
2022-09-27	81.500	81.500	81.500	81.500	46.885	0
2022-09-26	81.500	81.500	79.000	81.500	46.885	1,146
2022-09-23	82.500	82.500	82.500	82.500	47.460	0
2022-09-22	85.000	85.000	85.000	85.000	48.898	0
2022-09-21	85.000	86.250	85.000	85.000	48.898	1,146
2022-09-20	85.000	85.000	85.000	85.000	48.898	0
2022-09-16	85.000	85.000	85.000	85.000	48.898	0
2022-09-15	85.000	85.000	84.300	85.000	48.898	313,222
2022-09-14	85.000	85.000	85.000	85.000	48.898	0
2022-09-13	82.000	83.500	80.000	82.000	47.172	7,474
2022-09-12	83.500	83.500	82.000	83.500	48.035	1,121
2022-09-09	84.000	84.000	84.000	84.000	48.323	0
2022-09-08	84.000	84.000	84.000	84.000	48.323	0
2022-09-07	84.000	85.401	84.000	84.000	48.323	1,444
2022-09-06	84.000	85.401	84.000	84.000	48.323	1,165
2022-09-05	84.000	84.000	84.000	84.000	48.323	0
2022-09-02	84.000	84.000	84.000	84.000	48.323	0
2022-09-01	84.000	84.000	84.000	84.000	48.323	0
2022-08-31	84.000	84.000	81.000	84.000	48.323	2,465
2022-08-30	84.000	85.401	81.000	84.000	48.323	10,128
2022-08-26	84.000	84.000	81.000	84.000	48.323	19,919
2022-08-25	85.000	85.000	83.000	85.000	48.898	5,331
2022-08-24	85.500	87.000	85.500	85.500	49.186	330
2022-08-23	85.500	85.500	84.000	85.500	49.186	2,959
2022-08-22	86.000	86.000	86.000	86.000	49.473	0
2022-08-19	86.000	86.000	84.500	86.000	49.473	2,148
2022-08-18	86.000	86.500	86.000	86.000	49.473	284,234
2022-08-17	85.511	86.000	85.511	86.000	49.473	2,338
2022-08-16	84.500	85.511	84.500	84.500	48.610	300
2022-08-15	84.500	85.511	83.000	84.500	48.610	3,781
2022-08-12	84.500	85.511	84.500	84.500	48.610	380
2022-08-11	84.500	84.500	84.500	84.500	48.610	0
2022-08-10	84.500	85.511	84.500	84.500	48.610	1,754
2022-08-09	83.000	84.517	83.000	83.000	47.747	2,366
2022-08-08	83.000	83.000	81.000	83.000	47.747	2,141
2022-08-05	83.000	83.000	80.500	83.000	47.747	25,916
2022-08-04	85.000	85.000	85.000	85.000	48.898	0
2022-08-03	83.000	83.000	83.000	83.000	47.747	0
2022-08-02	83.000	83.000	83.000	83.000	47.747	0
2022-08-01	83.000	83.000	83.000	83.000	47.747	0
2022-07-29	83.000	83.000	81.000	83.000	47.747	3,198
2022-07-28	83.000	83.000	83.000	83.000	47.747	0
2022-07-27	86.000	86.100	85.600	86.000	47.818	635,037
2022-07-26	86.000	86.000	86.000	86.000	47.818	0
2022-07-25	85.500	85.500	83.500	85.500	47.540	7,173
2022-07-22	85.500	85.500	85.500	85.500	47.540	0
2022-07-21	85.500	87.000	85.500	85.500	47.540	6,000
2022-07-20	85.000	85.000	85.000	85.000	47.262	0
2022-07-19	85.000	85.000	85.000	85.000	47.262	0
2022-07-18	85.000	85.000	85.000	85.000	47.262	0
2022-07-15	85.000	86.506	85.000	85.000	47.262	1,000
2022-07-14	85.000	86.506	85.000	85.000	47.262	1,500
2022-07-13	85.000	85.000	85.000	85.000	47.262	0
2022-07-12	85.000	85.000	85.000	85.000	47.262	0
2022-07-11	85.000	85.000	85.000	85.000	47.262	0
2022-07-08	85.000	85.000	85.000	85.000	47.262	0

← NewerPage 18 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.