Octopus Aim Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	113.50	113.50	113.50	113.50	63.109	0
2022-01-12	115.50	115.50	114.00	115.50	64.221	5,744
2022-01-11	115.50	115.50	115.50	115.50	64.221	0
2022-01-10	115.50	115.50	115.50	115.50	64.221	0
2022-01-07	115.50	115.50	115.50	115.50	64.221	0
2022-01-06	111.50	111.50	111.50	111.50	61.997	0
2022-01-05	111.50	111.50	111.50	111.50	61.997	0
2022-01-04	110.50	112.00	109.00	111.50	61.997	17,978
2021-12-31	110.50	110.50	110.50	110.50	61.441	0
2021-12-30	110.50	110.50	110.50	110.50	61.441	0
2021-12-29	110.50	110.50	110.50	110.50	61.441	0
2021-12-24	110.50	110.50	110.50	110.50	61.441	0
2021-12-23	110.50	110.50	109.80	110.50	61.441	547,815
2021-12-22	114.00	114.00	109.00	110.50	61.441	5,136
2021-12-21	114.50	115.50	113.00	115.50	64.221	1,346
2021-12-20	114.50	116.00	113.00	114.50	63.665	1,308
2021-12-17	114.50	114.50	114.50	114.50	63.665	0
2021-12-16	114.50	114.50	114.50	114.50	63.665	0
2021-12-15	116.50	116.50	115.00	116.50	63.444	4,000
2021-12-14	117.50	120.00	117.50	117.50	63.989	24,752
2021-12-13	115.50	118.00	114.00	116.50	63.444	12,997
2021-12-10	115.50	115.50	115.50	115.50	62.900	0
2021-12-09	115.50	115.50	115.50	115.50	62.900	0
2021-12-08	114.50	116.00	113.00	115.50	62.900	3,708
2021-12-07	115.50	115.50	115.50	115.50	62.900	0
2021-12-06	115.50	115.50	115.50	115.50	62.900	0
2021-12-03	115.50	115.50	115.50	115.50	62.900	19,685
2021-12-02	114.50	116.00	114.50	114.50	62.355	2,566
2021-12-01	118.50	118.50	118.50	118.50	64.533	0
2021-11-30	118.50	120.00	118.50	118.50	64.533	575
2021-11-29	118.50	118.50	118.50	118.50	64.533	0
2021-11-26	118.50	120.00	118.50	118.50	64.533	1,641
2021-11-25	118.50	120.00	118.50	118.50	64.533	300
2021-11-24	118.50	118.50	117.00	118.50	64.533	2,825
2021-11-23	120.50	120.50	118.00	120.50	65.622	12,510
2021-11-22	121.50	122.00	120.00	121.50	66.167	18,788
2021-11-19	121.50	121.50	120.00	121.50	66.167	398
2021-11-18	121.50	121.50	121.50	121.50	66.167	0
2021-11-17	121.50	121.50	119.50	121.50	66.167	16,958
2021-11-16	121.50	121.50	121.50	121.50	66.167	0
2021-11-15	121.50	121.50	120.00	121.50	66.167	5,349
2021-11-12	121.50	123.00	119.50	121.50	66.167	26,846
2021-11-11	121.50	121.50	121.50	121.50	66.167	0
2021-11-10	120.50	122.00	119.00	120.50	65.622	6,591
2021-11-09	120.50	120.50	119.00	120.50	65.622	2,749
2021-11-08	120.50	120.50	120.50	120.50	65.622	0
2021-11-05	120.50	120.50	120.50	120.50	65.622	0
2021-11-04	120.50	120.50	110.00	120.50	65.622	2,749
2021-11-03	120.50	120.50	119.00	120.50	65.622	1,599
2021-11-02	120.50	120.50	118.00	120.50	65.622	13,245
2021-11-01	120.50	120.50	119.00	120.50	65.622	165
2021-10-29	120.50	122.00	120.50	120.50	65.622	26,375
2021-10-28	119.90	120.50	119.90	120.50	65.622	1,446,473
2021-10-27	119.50	119.50	118.00	119.50	65.078	3,997
2021-10-26	119.50	119.50	118.00	119.50	65.078	1,983
2021-10-25	119.50	119.50	119.50	119.50	65.078	0
2021-10-22	119.50	121.00	118.00	119.50	65.078	12,728
2021-10-21	119.50	121.00	119.50	119.50	65.078	1,636
2021-10-20	119.50	119.50	119.50	119.50	65.078	0
2021-10-19	116.50	118.00	116.50	116.50	63.444	4,621

← NewerPage 21 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.