Octopus Titan VCT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	85.500	87.000	85.500	85.500	73.977	3,090
2022-12-23	85.500	87.000	85.500	85.500	73.977	7,875
2022-12-22	85.500	85.500	84.000	85.500	73.977	31,204,822
2022-12-21	85.500	85.500	84.000	85.500	73.977	169,314
2022-12-20	85.500	86.000	85.500	85.500	73.977	11,558
2022-12-19	85.500	85.500	85.500	85.500	73.977	0
2022-12-16	85.500	86.000	82.000	85.500	73.977	24,465
2022-12-15	85.500	85.500	85.500	85.500	73.977	0
2022-12-14	85.500	85.500	82.000	85.500	73.977	30,968
2022-12-13	85.500	85.500	82.000	85.500	73.977	19,999
2022-12-12	85.500	85.500	85.500	85.500	73.977	0
2022-12-09	85.500	85.500	85.500	85.500	73.977	0
2022-12-08	85.500	85.500	85.500	85.500	73.977	0
2022-12-07	86.500	87.000	86.500	86.500	73.112	2,280
2022-12-06	86.500	87.000	86.500	86.500	73.112	4,597
2022-12-05	86.500	86.500	85.000	86.500	73.112	288
2022-12-02	86.500	86.500	86.500	86.500	73.112	0
2022-12-01	86.500	86.500	86.500	86.500	73.112	0
2022-11-30	86.500	86.500	86.500	86.500	73.112	0
2022-11-29	86.500	86.500	86.500	86.500	73.112	0
2022-11-28	86.500	86.500	86.500	86.500	73.112	0
2022-11-25	86.500	86.500	86.500	86.500	73.112	0
2022-11-24	86.500	86.500	86.500	86.500	73.112	0
2022-11-23	86.500	86.500	86.500	86.500	73.112	0
2022-11-22	86.500	86.500	86.500	86.500	73.112	0
2022-11-21	86.500	86.500	86.500	86.500	73.112	0
2022-11-18	86.500	86.500	83.000	86.500	73.112	7,498
2022-11-17	86.500	86.500	86.500	86.500	73.112	0
2022-11-16	86.500	86.500	86.500	86.500	73.112	0
2022-11-15	86.500	87.000	86.500	86.500	73.112	5,711
2022-11-14	86.500	86.500	86.500	86.500	73.112	0
2022-11-11	86.500	86.500	86.500	86.500	73.112	0
2022-11-10	86.500	86.500	86.500	86.500	73.112	0
2022-11-09	86.500	86.500	86.500	86.500	73.112	0
2022-11-08	86.500	86.500	86.500	86.500	73.112	0
2022-11-07	86.500	86.500	79.000	86.500	73.112	40,929
2022-11-04	87.500	87.500	87.500	87.500	73.957	0
2022-11-03	87.500	87.500	87.500	87.500	73.957	0
2022-11-02	87.500	87.500	87.500	87.500	73.957	0
2022-11-01	87.500	88.000	87.500	87.500	73.957	2,956
2022-10-31	87.500	87.500	87.500	87.500	73.957	0
2022-10-28	87.500	87.500	87.500	87.500	73.957	0
2022-10-27	87.500	87.500	87.500	87.500	73.957	0
2022-10-26	87.500	87.500	83.000	87.500	73.957	5,729
2022-10-25	87.500	87.500	87.500	87.500	73.957	0
2022-10-24	87.500	88.000	83.000	87.500	73.957	30,683
2022-10-21	87.500	87.500	87.500	87.500	73.957	0
2022-10-20	87.500	87.500	87.500	87.500	73.957	0
2022-10-19	87.500	87.500	87.500	87.500	73.957	0
2022-10-18	87.500	87.500	83.000	87.500	73.957	5,099
2022-10-17	87.500	87.500	87.500	87.500	73.957	0
2022-10-14	87.500	87.500	87.500	87.500	73.957	0
2022-10-13	87.500	87.500	83.000	87.500	73.957	22,047
2022-10-12	87.500	87.500	87.500	87.500	73.957	0
2022-10-11	87.500	87.500	87.500	87.500	73.957	0
2022-10-10	87.500	87.500	83.000	87.500	73.957	20,499
2022-10-07	87.500	87.500	87.500	87.500	73.957	0
2022-10-06	87.500	87.500	86.500	87.500	73.957	11,150,039
2022-10-05	87.500	87.500	86.000	87.500	73.957	81,771
2022-10-04	87.500	87.500	87.500	87.500	73.957	0

← NewerPage 17 of 22 · 1,263 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.