Octopus Aim Vct Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 85.000 | 85.000 | 85.000 | 85.000 | 47.262 | 0 |
| 2022-07-06 | 85.000 | 86.506 | 85.000 | 85.000 | 47.262 | 1,560 |
| 2022-07-05 | 85.000 | 85.000 | 82.000 | 85.000 | 47.262 | 5,864 |
| 2022-07-04 | 86.000 | 87.500 | 86.000 | 86.000 | 47.818 | 2,500 |
| 2022-07-01 | 86.000 | 86.000 | 86.000 | 86.000 | 47.818 | 0 |
| 2022-06-30 | 86.500 | 87.500 | 86.000 | 86.000 | 47.818 | 11,360 |
| 2022-06-29 | 86.000 | 86.000 | 86.000 | 86.000 | 47.818 | 0 |
| 2022-06-28 | 86.000 | 86.000 | 86.000 | 86.000 | 47.818 | 0 |
| 2022-06-27 | 86.000 | 86.000 | 86.000 | 86.000 | 47.818 | 0 |
| 2022-06-24 | 86.000 | 87.609 | 86.000 | 86.000 | 47.818 | 1,124 |
| 2022-06-23 | 86.000 | 86.000 | 84.000 | 86.000 | 47.818 | 708,744 |
| 2022-06-22 | 86.000 | 86.000 | 86.000 | 86.000 | 47.818 | 0 |
| 2022-06-21 | 88.000 | 89.600 | 85.500 | 88.000 | 48.930 | 4,892 |
| 2022-06-20 | 88.000 | 88.000 | 88.000 | 88.000 | 48.930 | 0 |
| 2022-06-17 | 88.000 | 88.000 | 88.000 | 88.000 | 48.930 | 0 |
| 2022-06-16 | 90.000 | 90.000 | 90.000 | 90.000 | 50.042 | 0 |
| 2022-06-15 | 90.000 | 90.000 | 90.000 | 90.000 | 50.042 | 0 |
| 2022-06-14 | 89.500 | 91.205 | 89.500 | 89.500 | 49.764 | 2,700 |
| 2022-06-13 | 90.000 | 91.703 | 87.000 | 89.500 | 49.764 | 7,360 |
| 2022-06-10 | 90.000 | 90.000 | 90.000 | 90.000 | 50.042 | 0 |
| 2022-06-09 | 91.000 | 92.700 | 87.000 | 90.000 | 50.042 | 31,716 |
| 2022-06-08 | 91.000 | 91.000 | 89.000 | 91.000 | 50.598 | 4,132 |
| 2022-06-07 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-06-06 | 91.000 | 91.000 | 89.000 | 91.000 | 50.598 | 2,578 |
| 2022-06-01 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-05-31 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-05-30 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-05-27 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-05-26 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-05-25 | 91.000 | 91.000 | 89.000 | 91.000 | 50.598 | 3,824 |
| 2022-05-24 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-05-23 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-05-20 | 91.000 | 93.000 | 89.000 | 91.000 | 50.598 | 4,417 |
| 2022-05-19 | 91.500 | 91.500 | 91.500 | 91.500 | 50.876 | 0 |
| 2022-05-18 | 91.500 | 91.500 | 91.500 | 91.500 | 50.876 | 0 |
| 2022-05-17 | 91.500 | 91.500 | 91.500 | 91.500 | 50.876 | 0 |
| 2022-05-16 | 91.500 | 93.000 | 91.500 | 91.500 | 50.876 | 5,376 |
| 2022-05-13 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-05-12 | 91.000 | 91.000 | 90.800 | 91.000 | 50.598 | 96,283 |
| 2022-05-11 | 91.000 | 91.000 | 91.000 | 91.000 | 50.598 | 0 |
| 2022-05-10 | 97.000 | 97.000 | 97.000 | 97.000 | 53.934 | 0 |
| 2022-05-09 | 97.000 | 97.000 | 97.000 | 97.000 | 53.934 | 0 |
| 2022-05-06 | 97.000 | 97.000 | 96.000 | 97.000 | 53.934 | 2,932 |
| 2022-05-05 | 98.000 | 100.00 | 98.000 | 98.000 | 54.490 | 1,811 |
| 2022-05-04 | 98.000 | 98.000 | 98.000 | 98.000 | 54.490 | 0 |
| 2022-05-03 | 98.000 | 98.000 | 98.000 | 98.000 | 54.490 | 0 |
| 2022-04-29 | 98.000 | 98.000 | 98.000 | 98.000 | 54.490 | 0 |
| 2022-04-28 | 98.000 | 98.000 | 98.000 | 98.000 | 54.490 | 0 |
| 2022-04-27 | 98.000 | 98.000 | 98.000 | 98.000 | 54.490 | 0 |
| 2022-04-26 | 99.000 | 99.000 | 99.000 | 99.000 | 55.047 | 0 |
| 2022-04-25 | 99.000 | 99.000 | 99.000 | 99.000 | 55.047 | 0 |
| 2022-04-22 | 99.000 | 99.000 | 99.000 | 99.000 | 55.047 | 0 |
| 2022-04-21 | 99.000 | 99.200 | 99.000 | 99.000 | 55.047 | 432,317 |
| 2022-04-20 | 99.000 | 99.000 | 99.000 | 99.000 | 55.047 | 0 |
| 2022-04-19 | 99.000 | 99.000 | 99.000 | 99.000 | 55.047 | 0 |
| 2022-04-14 | 99.000 | 99.000 | 99.000 | 99.000 | 55.047 | 0 |
| 2022-04-13 | 99.000 | 101.00 | 99.000 | 99.000 | 55.047 | 963 |
| 2022-04-12 | 97.500 | 97.500 | 97.000 | 97.500 | 54.212 | 6,443 |
| 2022-04-11 | 100.00 | 100.00 | 100.00 | 100.00 | 55.603 | 0 |
| 2022-04-08 | 98.500 | 98.500 | 98.500 | 98.500 | 54.768 | 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.