Octopus Titan VCT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	100.50	100.50	99.000	100.50	82.409	998
2022-04-06	100.50	100.50	100.50	100.50	82.409	0
2022-04-05	100.50	100.50	100.50	100.50	82.409	0
2022-04-04	100.50	102.00	99.500	100.50	82.409	25,653
2022-04-01	100.50	100.50	100.50	100.50	82.409	0
2022-03-31	100.50	100.50	100.50	100.50	82.409	0
2022-03-30	100.50	100.50	100.50	100.50	82.409	0
2022-03-29	100.50	101.70	100.50	100.50	82.409	21,440,496
2022-03-28	100.50	100.50	100.50	100.50	82.409	10,051
2022-03-25	99.500	101.00	97.000	99.500	81.589	29,712
2022-03-24	99.500	101.00	98.000	99.500	81.589	10,759
2022-03-23	99.500	100.00	99.500	99.500	81.589	5,000
2022-03-22	98.500	100.00	97.000	98.500	80.769	12,641
2022-03-21	98.500	98.500	97.000	98.500	80.769	3,025
2022-03-18	98.500	98.500	98.500	98.500	80.769	0
2022-03-17	95.500	95.500	95.500	95.500	78.309	0
2022-03-16	95.500	95.500	95.500	95.500	78.309	0
2022-03-15	95.500	95.500	92.000	95.500	78.309	489
2022-03-14	95.500	95.500	95.500	95.500	78.309	0
2022-03-11	95.500	95.500	95.500	95.500	78.309	0
2022-03-10	95.500	95.500	92.000	95.500	78.309	11,710
2022-03-09	95.500	95.500	88.000	95.500	78.309	18,155
2022-03-08	95.500	95.500	95.500	95.500	78.309	0
2022-03-07	95.500	95.500	95.500	95.500	78.309	0
2022-03-04	95.500	95.500	95.500	95.500	78.309	0
2022-03-03	95.500	95.500	90.000	95.500	78.309	17,672
2022-03-02	95.500	95.500	95.500	95.500	78.309	0
2022-03-01	95.500	95.500	95.500	95.500	78.309	0
2022-02-28	95.500	95.500	95.500	95.500	78.309	0
2022-02-25	95.500	95.500	95.500	95.500	78.309	0
2022-02-24	95.500	95.500	94.980	95.500	78.309	10,465
2022-02-23	95.500	95.500	95.180	95.500	78.309	20,000
2022-02-22	95.500	95.500	92.000	95.500	78.309	3,331
2022-02-21	95.500	95.500	95.500	95.500	78.309	0
2022-02-18	95.500	95.500	95.220	95.500	78.309	3,150
2022-02-17	95.500	95.500	95.500	95.500	78.309	0
2022-02-16	95.500	95.500	95.500	95.500	78.309	0
2022-02-15	95.500	96.250	92.000	95.500	78.309	34,961
2022-02-14	95.500	96.250	92.000	95.500	78.309	30,689
2022-02-11	95.500	95.500	92.000	95.500	78.309	92,108
2022-02-10	96.000	96.000	96.000	96.000	78.719	0
2022-02-09	96.000	96.000	96.000	96.000	78.719	0
2022-02-08	96.000	96.000	93.000	96.000	78.719	15,739
2022-02-07	96.000	96.000	96.000	96.000	78.719	0
2022-02-04	96.000	96.000	96.000	96.000	78.719	0
2022-02-03	96.000	96.000	93.000	96.000	78.719	24,113
2022-02-02	96.000	96.000	93.000	96.000	78.719	28,939
2022-02-01	96.000	96.000	96.000	96.000	78.719	0
2022-01-31	96.000	96.000	96.000	96.000	78.719	0
2022-01-28	96.250	96.250	94.000	96.000	78.719	2,997
2022-01-27	96.500	96.500	93.000	96.500	79.129	40,623
2022-01-26	96.500	96.500	96.500	96.500	79.129	0
2022-01-25	96.500	96.500	94.000	96.500	79.129	4,713
2022-01-24	96.500	96.500	95.000	96.500	79.129	4,955
2022-01-21	96.500	96.500	95.000	96.500	79.129	21,144
2022-01-20	97.500	97.500	95.000	97.500	79.949	27,743
2022-01-19	97.500	97.500	96.000	97.500	79.949	5,656
2022-01-18	97.500	97.500	94.500	97.500	79.949	53,200
2022-01-17	97.500	97.500	95.000	97.500	79.949	4,254
2022-01-14	97.500	97.500	94.500	97.500	79.949	55,982

← NewerPage 20 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.