Octopus Aim Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	98.500	101.00	98.500	98.500	54.768	935
2022-04-06	98.500	98.500	96.000	98.500	54.768	1,759
2022-04-05	99.500	102.00	99.500	99.500	55.325	4,411
2022-04-04	99.500	99.500	96.000	99.500	55.325	6,551
2022-04-01	99.500	102.00	99.500	99.500	55.325	4,932
2022-03-31	98.500	99.500	96.000	99.500	55.325	10,309
2022-03-30	98.500	98.500	98.500	98.500	54.768	0
2022-03-29	98.500	100.00	98.500	98.500	54.768	5,000
2022-03-28	97.500	97.500	97.500	97.500	54.212	0
2022-03-25	97.500	97.500	97.500	97.500	54.212	0
2022-03-24	97.500	99.200	97.500	97.500	54.212	1,019,330
2022-03-23	97.500	97.500	95.000	97.500	54.212	8,975
2022-03-22	96.500	96.500	94.000	96.500	53.656	9,344
2022-03-21	96.500	96.500	96.500	96.500	53.656	0
2022-03-18	96.500	96.500	96.500	96.500	53.656	0
2022-03-17	98.500	98.500	98.500	98.500	54.768	0
2022-03-16	98.500	98.500	98.500	98.500	54.768	0
2022-03-15	98.500	98.500	98.500	98.500	54.768	0
2022-03-14	98.500	100.00	95.500	98.500	54.768	10,496
2022-03-11	98.500	98.500	98.500	98.500	54.768	0
2022-03-10	98.500	101.00	98.500	98.500	54.768	12,000
2022-03-09	98.500	98.500	98.500	98.500	54.768	0
2022-03-08	98.500	98.500	98.500	98.500	54.768	0
2022-03-07	100.50	102.00	100.50	100.50	55.881	487
2022-03-04	100.50	100.50	100.50	100.50	55.881	0
2022-03-03	100.50	100.50	94.000	100.50	55.881	2,682
2022-03-02	102.50	102.50	102.50	102.50	56.993	0
2022-03-01	102.50	102.50	102.50	102.50	56.993	0
2022-02-28	102.50	102.50	102.50	102.50	56.993	0
2022-02-25	102.50	102.50	102.50	102.50	56.993	0
2022-02-24	102.50	102.50	95.000	102.50	56.993	963,202
2022-02-23	104.50	105.00	102.50	102.50	56.993	17,988
2022-02-22	104.50	104.50	104.50	104.50	58.105	0
2022-02-21	104.50	104.50	104.50	104.50	58.105	0
2022-02-18	104.50	107.00	104.50	104.50	58.105	454
2022-02-17	104.50	104.50	102.00	104.50	58.105	100
2022-02-16	104.00	104.50	104.00	104.50	58.105	4,000
2022-02-15	101.50	101.50	99.000	101.50	56.437	32,000
2022-02-14	101.50	103.00	101.50	101.50	56.437	575
2022-02-11	100.50	100.50	98.000	100.50	55.881	10,743
2022-02-10	101.50	101.50	101.50	101.50	56.437	0
2022-02-09	101.50	101.50	101.50	101.50	56.437	0
2022-02-08	101.50	101.50	99.000	101.50	56.437	20,705
2022-02-07	102.50	102.50	100.00	102.50	56.993	10,743
2022-02-04	102.50	102.50	102.50	102.50	56.993	0
2022-02-03	102.50	102.50	102.50	102.50	56.993	0
2022-02-02	102.50	105.00	102.50	102.50	56.993	2,500
2022-02-01	102.50	105.00	102.50	102.50	56.993	2,378
2022-01-31	102.50	105.00	99.500	102.50	56.993	10,360
2022-01-28	102.50	102.50	100.00	102.50	56.993	7,958
2022-01-27	104.50	106.00	101.00	103.50	57.549	23,889
2022-01-26	106.00	106.00	104.50	104.50	58.105	7,500
2022-01-25	112.50	112.50	111.00	112.50	62.553	1,918
2022-01-24	112.50	113.50	112.50	112.50	62.553	5,744
2022-01-21	112.50	112.50	111.00	112.50	62.553	295
2022-01-20	112.50	112.50	112.30	112.50	62.553	1,255,050
2022-01-19	112.50	112.50	112.50	112.50	62.553	0
2022-01-18	113.50	113.50	113.50	113.50	63.109	286
2022-01-17	113.50	114.50	112.00	113.50	63.109	9,602
2022-01-14	113.50	115.00	113.50	113.50	63.109	570

← NewerPage 20 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.