Octopus Titan VCT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	95.500	95.500	95.500	95.500	80.719	0
2022-07-06	95.500	95.500	95.500	95.500	80.719	0
2022-07-05	95.500	95.500	95.500	95.500	80.719	0
2022-07-04	95.500	95.500	95.500	95.500	80.719	0
2022-07-01	95.500	95.500	90.000	95.500	80.719	32,277
2022-06-30	95.500	95.500	95.500	95.500	80.719	0
2022-06-29	95.500	95.500	95.500	95.500	80.719	0
2022-06-28	95.500	95.500	95.500	95.500	80.719	0
2022-06-27	95.500	95.500	91.000	95.500	80.719	10,448
2022-06-24	95.500	95.500	95.500	95.500	80.719	0
2022-06-23	95.500	95.500	95.500	95.500	80.719	0
2022-06-22	95.500	96.500	95.500	95.500	80.719	31
2022-06-21	95.500	95.500	95.500	95.500	80.719	0
2022-06-20	95.500	95.500	95.500	95.500	80.719	0
2022-06-17	95.500	95.500	94.150	95.500	80.719	10
2022-06-16	95.500	95.500	95.500	95.500	80.719	0
2022-06-15	95.500	95.500	95.500	95.500	80.719	0
2022-06-14	95.500	96.500	91.000	95.000	80.296	5,657
2022-06-13	95.500	95.500	95.500	95.500	80.719	0
2022-06-10	95.500	95.500	91.000	95.500	80.719	47,745
2022-06-09	95.500	95.500	91.000	95.500	80.719	9,016
2022-06-08	95.500	95.500	91.000	95.500	80.719	11,646
2022-06-07	95.500	95.500	95.500	95.500	80.719	0
2022-06-06	96.500	97.500	92.000	95.500	80.719	30,051
2022-06-01	96.500	96.500	95.000	96.500	81.564	167
2022-05-31	96.500	96.500	96.500	96.500	81.564	0
2022-05-30	96.500	96.500	92.500	96.500	81.564	10,599
2022-05-27	96.500	96.500	93.000	96.500	81.564	10,000
2022-05-26	96.500	96.500	93.000	96.500	81.564	10,000
2022-05-25	96.500	96.500	96.500	96.500	81.564	0
2022-05-24	97.000	97.000	93.000	96.500	81.564	5,712
2022-05-23	97.500	97.500	97.500	97.500	82.409	0
2022-05-20	97.500	98.500	94.000	97.500	82.409	25,902
2022-05-19	97.500	97.500	97.500	97.500	82.409	0
2022-05-18	97.500	98.500	97.500	97.500	82.409	1,719
2022-05-17	97.500	97.500	97.500	97.500	82.409	0
2022-05-16	97.500	97.500	97.500	97.500	82.409	0
2022-05-13	97.500	97.500	97.500	97.500	82.409	0
2022-05-12	97.500	97.500	96.000	97.500	82.409	4,994
2022-05-11	98.000	98.000	98.000	98.000	82.832	0
2022-05-10	98.000	98.000	96.000	98.000	82.832	10,436
2022-05-09	98.000	98.100	97.600	98.000	82.832	14,658,460
2022-05-06	98.000	98.000	98.000	98.000	82.832	0
2022-05-05	98.000	98.000	96.500	98.000	82.832	14,984
2022-05-04	98.000	98.000	98.000	98.000	82.832	0
2022-05-03	98.000	98.000	96.000	98.000	82.832	74,035
2022-04-29	98.000	98.000	98.000	98.000	82.832	0
2022-04-28	98.000	99.200	96.500	98.000	82.832	15,000
2022-04-27	100.50	101.70	100.50	100.50	82.409	984
2022-04-26	100.50	101.00	99.000	100.50	82.409	15,084
2022-04-25	100.50	100.50	99.000	100.50	82.409	9,950
2022-04-22	100.50	100.50	100.50	100.50	82.409	0
2022-04-21	100.50	100.50	99.000	100.50	82.409	5,656
2022-04-20	100.50	101.00	100.50	100.50	82.409	233
2022-04-19	99.000	99.000	98.000	98.000	80.359	15,013
2022-04-14	100.50	100.50	100.50	100.50	82.409	0
2022-04-13	100.50	100.50	100.50	100.50	82.409	0
2022-04-12	100.50	100.50	97.000	100.50	82.409	16,519
2022-04-11	100.50	100.50	100.50	100.50	82.409	0
2022-04-08	100.50	100.50	100.50	100.50	82.409	0

← NewerPage 19 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.