Octopus Titan VCT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	98.500	98.500	98.500	98.500	80.769	0
2022-01-12	98.500	98.500	97.150	98.500	80.769	10,010
2022-01-11	98.500	98.500	98.500	98.500	80.769	0
2022-01-10	98.500	100.00	95.000	100.00	81.999	10,186
2022-01-07	98.500	98.500	97.000	98.500	80.769	300
2022-01-06	98.500	98.500	95.000	98.500	80.769	19,691
2022-01-05	98.500	100.00	97.000	98.500	80.769	1,680
2022-01-04	100.50	100.97	95.000	98.500	80.769	122,372
2021-12-31	100.50	102.00	100.50	100.50	82.409	7,151
2021-12-30	100.50	100.50	98.500	100.50	82.409	20,238
2021-12-29	100.50	102.00	100.50	100.50	82.409	9,745
2021-12-24	100.50	100.50	99.000	100.50	82.409	980
2021-12-23	100.50	100.50	99.000	100.50	82.409	22,897
2021-12-22	100.50	102.00	99.000	100.50	82.409	28,418
2021-12-21	100.50	102.00	100.50	100.50	82.409	13,923
2021-12-20	100.50	101.20	97.000	100.50	82.409	9,871,905
2021-12-17	100.50	100.50	99.000	100.50	82.409	10,086
2021-12-16	103.00	103.00	103.00	103.00	84.459	479
2021-12-15	100.50	101.97	100.50	100.50	82.409	4,871
2021-12-14	100.50	100.50	100.50	100.50	82.409	0
2021-12-13	100.50	101.97	100.50	100.50	82.409	2,429
2021-12-10	100.50	101.97	97.500	100.50	82.409	92,321
2021-12-09	100.50	101.97	99.000	100.50	82.409	31,954
2021-12-08	100.50	102.00	99.000	102.00	83.639	73,630
2021-12-07	100.50	102.00	99.000	100.50	82.409	101,851
2021-12-06	100.50	100.50	99.000	100.50	82.409	27,856
2021-12-03	100.50	100.50	100.50	100.50	82.409	7,624
2021-12-02	100.50	101.97	99.000	100.50	82.409	3,779
2021-12-01	108.50	109.97	107.00	108.50	82.409	48,417
2021-11-30	108.50	108.50	108.50	108.50	80.890	0
2021-11-29	108.50	109.97	108.50	108.50	80.890	4,967
2021-11-26	108.50	110.00	107.00	108.50	80.890	13,599
2021-11-25	108.50	109.97	107.00	108.50	80.890	42,970
2021-11-24	108.50	108.50	106.50	108.50	80.890	95,517
2021-11-23	108.50	109.97	107.00	108.50	80.890	57,184
2021-11-22	108.50	109.97	107.38	108.50	80.890	26,619
2021-11-19	108.50	108.50	108.50	108.50	80.890	0
2021-11-18	108.50	108.50	108.30	108.50	80.890	2,295,716
2021-11-17	108.50	108.50	108.50	108.50	80.890	0
2021-11-16	108.50	109.97	107.00	108.50	80.890	75,605
2021-11-15	108.50	109.97	106.00	108.50	80.890	101,584
2021-11-12	108.50	109.97	107.00	108.50	80.890	26,442
2021-11-11	108.50	109.97	108.50	108.50	80.890	9,056
2021-11-10	108.50	108.50	107.50	108.50	80.890	27,276
2021-11-09	108.50	108.50	108.50	108.50	80.890	0
2021-11-08	108.50	109.97	108.50	108.50	80.890	7,220
2021-11-05	108.50	109.97	108.50	108.50	80.890	9,927
2021-11-04	108.50	109.97	108.50	108.50	80.890	15,606
2021-11-03	108.50	109.97	107.00	108.50	80.890	25,019
2021-11-02	108.50	109.97	107.00	108.50	80.890	22,066
2021-11-01	108.50	109.97	108.50	108.50	80.890	15,843
2021-10-29	108.50	108.80	108.30	108.50	80.890	21,638,550
2021-10-28	108.50	108.50	107.00	108.50	80.890	20,002
2021-10-27	108.50	108.50	107.00	108.50	80.890	28,424
2021-10-26	108.50	108.50	107.00	108.50	80.890	22,669
2021-10-25	108.50	110.00	107.00	108.50	80.890	29,930
2021-10-22	108.50	109.97	108.50	108.50	80.890	327,345
2021-10-21	108.50	109.97	107.00	108.50	80.890	16,316
2021-10-20	108.50	108.50	107.00	108.50	80.890	19,446

← NewerPage 21 of 21 · 1,259 trading days

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.