Octopus Aim VCT 2 PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	75.500	75.500	75.500	75.500	42.380	0
2022-04-06	75.500	75.500	75.500	75.500	42.380	0
2022-04-05	75.500	75.500	75.500	75.500	42.380	0
2022-04-04	75.500	77.000	75.500	75.500	42.380	252
2022-04-01	75.500	75.500	75.500	75.500	42.380	0
2022-03-31	75.500	75.500	75.500	75.500	42.380	0
2022-03-30	75.500	76.000	75.500	75.500	42.380	5,000
2022-03-29	75.000	76.000	74.000	75.000	42.099	15,000
2022-03-28	75.000	75.000	75.000	75.000	42.099	0
2022-03-25	75.000	75.000	75.000	75.000	42.099	0
2022-03-24	75.000	75.750	75.000	75.000	42.099	855,896
2022-03-23	75.000	75.000	75.000	75.000	42.099	0
2022-03-22	73.000	73.901	73.000	73.000	40.976	2,500
2022-03-21	73.000	73.000	73.000	73.000	40.976	0
2022-03-18	72.000	72.000	72.000	72.000	40.415	0
2022-03-17	74.000	74.000	74.000	74.000	41.538	0
2022-03-16	74.000	74.000	74.000	74.000	41.538	0
2022-03-15	74.000	74.000	74.000	74.000	41.538	0
2022-03-14	74.000	74.000	74.000	74.000	41.538	0
2022-03-11	74.000	74.000	74.000	74.000	41.538	0
2022-03-10	74.000	74.000	74.000	74.000	41.538	0
2022-03-09	74.000	74.000	74.000	74.000	41.538	0
2022-03-08	74.000	74.000	70.000	74.000	41.538	226
2022-03-07	76.000	76.000	76.000	76.000	42.660	0
2022-03-04	76.000	76.000	76.000	76.000	42.660	0
2022-03-03	76.000	76.000	69.000	76.000	42.660	11,206
2022-03-02	77.500	77.500	77.500	77.500	43.502	0
2022-03-01	77.500	77.500	77.500	77.500	43.502	0
2022-02-28	77.500	77.500	77.500	77.500	43.502	0
2022-02-25	77.500	77.500	77.500	77.500	43.502	0
2022-02-24	77.500	77.500	77.300	77.500	43.502	941,575
2022-02-23	77.500	77.500	77.500	77.500	43.502	0
2022-02-22	78.500	79.266	78.500	78.500	44.063	1,242
2022-02-21	78.500	78.500	78.500	78.500	44.063	0
2022-02-18	79.500	79.500	79.500	79.500	44.625	0
2022-02-17	79.500	79.500	79.500	79.500	44.625	0
2022-02-16	78.500	79.500	78.500	79.500	44.625	10,300
2022-02-15	78.500	78.500	78.500	78.500	44.063	0
2022-02-14	78.500	78.500	78.500	78.500	44.063	0
2022-02-11	78.500	78.500	78.500	78.500	44.063	0
2022-02-10	78.500	78.500	78.500	78.500	44.063	0
2022-02-09	78.500	78.500	77.500	78.500	44.063	286
2022-02-08	78.500	78.500	77.500	78.500	44.063	27,607
2022-02-07	79.500	79.500	79.500	79.500	44.625	0
2022-02-04	79.500	79.500	79.500	79.500	44.625	0
2022-02-03	79.500	79.500	79.500	79.500	44.625	0
2022-02-02	79.500	80.263	79.500	79.500	44.625	2,000
2022-02-01	79.500	79.500	79.500	79.500	44.625	0
2022-01-31	79.500	79.500	79.500	79.500	44.625	0
2022-01-28	79.500	79.500	79.500	79.500	44.625	0
2022-01-27	79.500	79.500	79.500	79.500	44.625	0
2022-01-26	79.500	79.500	79.500	79.500	44.625	0
2022-01-25	85.000	85.000	85.000	85.000	47.712	0
2022-01-24	85.000	85.000	85.000	85.000	47.712	0
2022-01-21	85.000	85.000	85.000	85.000	47.712	0
2022-01-20	85.000	85.800	85.000	85.000	47.712	715,374
2022-01-19	85.000	85.747	85.000	85.000	47.712	5,790
2022-01-18	84.750	84.750	81.000	84.000	47.151	95,115
2022-01-17	86.500	86.500	86.500	86.500	48.554	0
2022-01-14	86.500	86.500	85.500	86.500	48.554	4,701

← NewerPage 20 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0180 GBP
2026-03-12	0.0360 GBP
2025-11-06	0.0174 GBP
2025-04-24	0.0174 GBP
2024-10-31	0.0174 GBP
2024-05-30	0.0521 GBP
2023-10-12	0.0174 GBP
2023-05-04	0.0222 GBP
2022-10-13	0.0203 GBP
2022-05-05	0.0203 GBP
2021-10-14	0.0367 GBP
2021-04-29	0.0203 GBP
2020-10-15	0.0203 GBP
2020-04-30	0.0203 GBP
2019-10-17	0.0579 GBP
2019-05-02	0.0203 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.