Octopus Titan VCT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	74.500	74.500	74.490	74.500	64.460	63,042
2023-03-22	75.500	75.500	75.500	75.500	65.325	0
2023-03-21	75.500	75.500	75.500	75.500	65.325	0
2023-03-20	75.500	75.500	75.500	75.500	65.325	0
2023-03-17	75.500	75.500	75.500	75.500	65.325	0
2023-03-16	81.500	81.500	81.500	81.500	70.516	0
2023-03-15	81.500	81.500	81.500	81.500	70.516	0
2023-03-14	81.500	81.500	81.500	81.500	70.516	0
2023-03-13	81.500	81.965	81.500	81.500	70.516	4,972
2023-03-10	81.500	81.965	81.500	81.500	70.516	10,697
2023-03-09	81.500	81.500	81.500	81.500	70.516	0
2023-03-08	81.500	81.500	81.500	81.500	70.516	0
2023-03-07	81.500	81.500	81.500	81.500	70.516	0
2023-03-06	81.500	81.500	81.500	81.500	70.516	0
2023-03-03	81.500	81.965	81.500	81.500	70.516	6,086
2023-03-02	81.500	81.500	81.500	81.500	70.516	0
2023-03-01	81.500	81.500	76.000	81.500	70.516	24,541
2023-02-28	81.500	81.500	81.500	81.500	70.516	0
2023-02-27	81.500	81.500	81.500	81.500	70.516	0
2023-02-24	81.500	81.500	81.500	81.500	70.516	0
2023-02-23	81.500	81.500	81.500	81.500	70.516	0
2023-02-22	81.500	81.500	81.500	81.500	70.516	0
2023-02-21	81.500	81.965	81.500	81.500	70.516	1,201
2023-02-20	81.500	81.500	76.000	81.500	70.516	1,150
2023-02-17	81.500	81.500	75.000	81.500	70.516	3,066
2023-02-16	81.500	81.500	81.500	81.500	70.516	0
2023-02-15	81.500	81.500	81.500	81.500	70.516	0
2023-02-14	81.500	81.500	76.000	81.500	70.516	74,736
2023-02-13	82.500	82.500	82.500	82.500	71.382	26,051
2023-02-10	82.500	82.500	82.500	82.500	71.382	0
2023-02-09	82.500	82.500	82.500	82.500	71.382	0
2023-02-08	82.500	82.965	76.000	82.500	71.382	22,693
2023-02-07	82.500	84.000	82.500	82.500	71.382	1,160
2023-02-06	82.500	82.500	82.500	82.500	71.382	0
2023-02-03	83.000	83.000	83.000	83.000	71.814	0
2023-02-02	83.000	83.000	83.000	83.000	71.814	0
2023-02-01	83.000	83.000	83.000	83.000	71.814	0
2023-01-31	83.000	83.310	83.000	83.000	71.814	11,937
2023-01-30	83.000	83.000	83.000	83.000	71.814	0
2023-01-27	83.500	83.500	83.500	83.500	72.247	200
2023-01-26	83.000	83.000	76.000	83.000	71.814	3,868
2023-01-25	83.000	83.000	83.000	83.000	71.814	0
2023-01-24	83.000	83.000	83.000	83.000	71.814	0
2023-01-23	83.500	84.300	76.000	83.000	71.814	53,783
2023-01-20	83.500	83.500	83.500	83.500	72.247	0
2023-01-19	83.500	83.500	83.500	83.500	72.247	0
2023-01-18	83.500	83.500	83.500	83.500	72.247	0
2023-01-17	83.500	83.500	80.000	83.500	72.247	25,825
2023-01-16	83.500	83.500	80.000	83.500	72.247	8,628
2023-01-13	84.500	84.500	81.000	84.500	73.112	28,948
2023-01-12	85.500	86.500	85.500	85.500	73.977	14,990
2023-01-11	85.500	85.500	85.500	85.500	73.977	0
2023-01-10	85.500	85.500	84.000	85.500	73.977	239
2023-01-09	85.500	85.500	82.000	85.500	73.977	26,125
2023-01-06	85.500	85.500	85.500	85.500	73.977	0
2023-01-05	85.500	85.500	82.000	85.500	73.977	10,107
2023-01-04	85.500	85.500	85.500	85.500	73.977	0
2023-01-03	85.500	85.500	85.500	85.500	73.977	0
2022-12-30	85.500	87.000	85.500	85.500	73.977	1,775
2022-12-29	85.500	85.500	85.500	85.500	73.977	0

← NewerPage 16 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-24	0.0050 GBP
2024-11-28	0.0120 GBP
2024-05-09	0.0190 GBP
2023-11-30	0.0200 GBP
2023-05-04	0.0300 GBP
2022-12-08	0.0200 GBP
2022-04-28	0.0300 GBP
2021-12-02	0.0800 GBP
2021-12-01	0.0200 GBP
2021-04-15	0.0300 GBP
2020-11-26	0.0200 GBP
2020-04-23	2.2045 GBP
2020-04-09	0.0300 GBP
2019-10-24	0.0200 GBP
2019-04-11	0.0300 GBP

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