Octopus Titan VCT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	87.500	87.500	86.000	87.500	73.957	2,300
2022-09-30	88.000	88.000	86.000	88.000	74.380	5,935
2022-09-29	88.000	88.000	88.000	88.000	74.380	0
2022-09-28	88.000	88.000	88.000	88.000	74.380	0
2022-09-27	88.000	88.000	88.000	88.000	74.380	0
2022-09-26	88.000	88.000	86.000	88.000	74.380	11,189
2022-09-23	88.000	88.000	86.000	88.000	74.380	3,131
2022-09-22	89.000	89.000	86.000	88.000	74.380	2,968
2022-09-21	89.500	89.500	89.063	89.500	75.648	167
2022-09-20	90.500	90.500	90.500	90.500	76.493	0
2022-09-16	90.500	90.500	90.500	90.500	76.493	0
2022-09-15	90.500	90.500	83.000	90.500	76.493	13,256
2022-09-14	90.500	90.500	90.500	90.500	76.493	0
2022-09-13	90.500	90.500	90.500	90.500	76.493	0
2022-09-12	90.500	90.500	90.500	90.500	76.493	0
2022-09-09	90.500	90.500	90.500	90.500	76.493	0
2022-09-08	90.500	90.500	90.500	90.500	76.493	0
2022-09-07	90.500	90.500	90.500	90.500	76.493	0
2022-09-06	90.500	90.500	90.500	90.500	76.493	0
2022-09-05	90.500	90.500	90.500	90.500	76.493	0
2022-09-02	92.000	92.000	90.500	90.500	76.493	1
2022-09-01	92.500	92.500	80.000	92.500	78.183	32,757
2022-08-31	92.500	92.500	92.500	92.500	78.183	0
2022-08-30	92.500	92.500	80.000	92.500	78.183	7,952
2022-08-26	92.500	92.500	92.500	92.500	78.183	0
2022-08-25	92.500	92.500	92.500	92.500	78.183	0
2022-08-24	92.500	92.500	88.000	92.500	78.183	10,535
2022-08-23	93.750	93.750	93.750	93.750	79.240	0
2022-08-22	93.750	93.750	86.500	93.750	79.240	54,938
2022-08-19	94.000	94.000	93.953	94.000	79.451	3,696
2022-08-18	94.000	94.000	86.500	94.000	79.451	6,755
2022-08-17	94.000	94.000	86.500	94.000	79.451	5,134
2022-08-16	94.000	94.000	94.000	94.000	79.451	0
2022-08-15	94.000	94.000	86.500	94.000	79.451	9,311
2022-08-12	94.000	94.000	94.000	94.000	79.451	0
2022-08-11	94.000	94.000	86.500	94.000	79.451	6,047
2022-08-10	94.000	94.000	94.000	94.000	79.451	0
2022-08-09	94.000	94.000	94.000	94.000	79.451	0
2022-08-08	94.000	94.000	94.000	94.000	79.451	0
2022-08-05	94.000	94.000	94.000	94.000	79.451	0
2022-08-04	94.000	94.000	86.500	94.000	79.451	1,000
2022-08-03	94.000	94.000	94.000	94.000	79.451	0
2022-08-02	94.000	95.000	94.000	94.000	79.451	100
2022-08-01	94.000	94.000	90.000	94.000	79.451	12,052
2022-07-29	94.500	94.500	94.500	94.500	79.874	0
2022-07-28	94.500	94.500	87.000	94.500	79.874	20,688
2022-07-27	94.500	94.500	87.000	94.500	79.874	2,640
2022-07-26	94.500	94.500	94.500	94.500	79.874	0
2022-07-25	94.500	94.500	87.000	94.500	79.874	51,563
2022-07-22	94.500	94.500	94.500	94.500	79.874	0
2022-07-21	94.500	94.500	94.500	94.500	79.874	0
2022-07-20	94.500	94.500	94.500	94.500	79.874	0
2022-07-19	94.500	94.500	94.500	94.500	79.874	0
2022-07-18	94.500	94.500	94.500	94.500	79.874	0
2022-07-15	94.500	94.500	94.500	94.500	79.874	0
2022-07-14	94.500	94.500	94.500	94.500	79.874	0
2022-07-13	94.500	94.500	87.000	94.500	79.874	13,422
2022-07-12	94.500	94.500	87.000	94.500	79.874	52,630
2022-07-11	95.500	95.500	95.500	95.500	80.719	0
2022-07-08	95.500	95.500	95.500	95.500	80.719	0

← NewerPage 18 of 21 · 1,259 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.