Octopus Aim Vct Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	51.300	51.300	51.300	51.300	36.969	0
2024-11-19	51.300	51.300	51.300	51.300	36.969	0
2024-11-18	51.300	51.300	51.300	51.300	36.969	0
2024-11-15	51.300	51.300	51.300	51.300	36.969	0
2024-11-14	51.300	51.600	51.300	51.300	36.969	1,444,298
2024-11-13	51.300	53.000	51.300	51.300	36.969	1,000
2024-11-12	51.300	52.500	51.300	51.300	36.969	3,100
2024-11-11	51.300	51.300	51.300	51.300	36.969	0
2024-11-08	51.300	51.300	49.500	51.300	36.969	5,513
2024-11-07	51.400	51.400	51.400	51.400	37.041	0
2024-11-06	50.500	50.500	50.500	50.500	36.392	0
2024-11-05	50.500	50.500	49.000	50.500	36.392	8,200
2024-11-04	50.500	50.500	50.500	50.500	36.392	0
2024-11-01	50.500	50.500	50.500	50.500	36.392	0
2024-10-31	50.500	50.500	50.500	50.500	36.392	0
2024-10-30	51.500	51.500	50.000	51.500	37.113	2,816
2024-10-29	52.000	53.000	50.000	51.500	37.113	13,863
2024-10-28	52.000	52.000	50.500	52.000	37.473	12,795
2024-10-25	52.000	52.000	52.000	52.000	37.473	0
2024-10-24	52.000	53.500	52.000	52.000	37.473	1,859
2024-10-23	52.500	55.000	52.500	52.500	37.833	25,000
2024-10-22	51.500	51.500	51.500	51.500	37.113	0
2024-10-21	51.500	52.000	51.500	51.500	37.113	14,223
2024-10-18	51.500	51.500	51.500	51.500	37.113	0
2024-10-17	52.000	53.000	51.000	51.500	37.113	41,311
2024-10-16	52.000	52.000	52.000	52.000	37.473	0
2024-10-15	52.000	52.000	52.000	52.000	37.473	0
2024-10-14	52.000	53.500	52.000	52.000	37.473	4,456
2024-10-11	52.000	52.000	52.000	52.000	37.473	0
2024-10-10	52.000	52.000	51.900	52.000	37.473	1,258,149
2024-10-09	52.000	52.000	52.000	52.000	37.473	0
2024-10-08	52.000	52.000	52.000	52.000	37.473	0
2024-10-07	53.000	53.000	53.000	53.000	38.194	0
2024-10-04	53.000	53.000	53.000	53.000	38.194	0
2024-10-03	53.000	53.000	53.000	53.000	38.194	0
2024-10-02	53.000	53.000	53.000	53.000	38.194	0
2024-10-01	53.000	54.500	51.500	53.000	38.194	5,377
2024-09-30	53.000	53.000	53.000	53.000	38.194	0
2024-09-27	53.000	53.000	53.000	53.000	38.194	0
2024-09-26	53.000	53.000	53.000	53.000	38.194	0
2024-09-25	53.000	53.000	53.000	53.000	38.194	0
2024-09-24	53.000	53.000	53.000	53.000	38.194	0
2024-09-23	53.000	53.000	53.000	53.000	38.194	0
2024-09-20	53.000	53.000	53.000	53.000	38.194	0
2024-09-19	53.000	53.000	53.000	53.000	38.194	0
2024-09-18	53.000	53.000	53.000	53.000	38.194	0
2024-09-17	53.000	53.000	53.000	53.000	38.194	0
2024-09-16	53.000	53.000	51.500	53.000	38.194	1,280
2024-09-13	53.000	53.000	51.500	53.000	38.194	3,518
2024-09-12	53.500	53.500	53.300	53.500	38.554	1,235,511
2024-09-11	53.500	53.500	53.500	53.500	38.554	0
2024-09-10	53.500	53.500	53.500	53.500	38.554	0
2024-09-09	53.500	53.500	53.500	53.500	38.554	0
2024-09-06	53.500	53.500	53.500	53.500	38.554	0
2024-09-05	53.500	53.500	53.500	53.500	38.554	0
2024-09-04	53.500	53.500	53.500	53.500	38.554	0
2024-09-03	53.500	53.500	53.500	53.500	38.554	0
2024-09-02	53.500	53.500	53.500	53.500	38.554	0
2024-08-30	53.500	53.500	52.000	53.500	38.554	185
2024-08-29	53.500	53.500	53.500	53.500	38.554	0

← NewerPage 9 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.