Unicorn AIM VCT plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	90.500	90.500	90.500	90.500	50.962	7,352
2024-03-06	94.500	94.500	94.500	94.500	53.214	0
2024-03-05	94.500	94.500	94.500	94.500	53.214	0
2024-03-04	94.500	94.500	94.500	94.500	53.214	0
2024-03-01	94.500	94.500	94.500	94.500	53.214	0
2024-02-29	94.500	94.500	88.000	94.500	53.214	7,500
2024-02-28	94.500	94.500	88.000	94.500	53.214	4,304
2024-02-27	95.500	95.500	95.500	95.500	53.777	0
2024-02-26	95.500	95.500	95.500	95.500	53.777	0
2024-02-23	95.500	95.500	92.000	95.500	53.777	5,000
2024-02-22	95.500	99.000	95.500	95.500	53.777	2,222
2024-02-21	95.500	95.500	95.500	95.500	53.777	0
2024-02-20	95.500	95.500	92.000	95.500	53.777	1,653
2024-02-19	95.500	95.500	95.500	95.500	53.777	0
2024-02-16	95.500	98.000	95.500	95.500	53.777	12,440
2024-02-15	95.500	95.500	95.500	95.500	53.777	0
2024-02-14	95.500	95.500	95.500	95.500	53.777	0
2024-02-13	95.500	95.500	95.500	95.500	53.777	0
2024-02-12	95.500	95.500	95.500	95.500	53.777	0
2024-02-09	95.500	95.500	95.500	95.500	53.777	0
2024-02-08	95.500	98.000	95.500	95.500	53.777	714
2024-02-07	95.500	98.000	95.500	95.500	53.777	497
2024-02-06	95.500	98.000	95.500	95.500	53.777	1,600
2024-02-05	95.500	95.500	95.500	95.500	53.777	0
2024-02-02	97.500	97.500	97.500	97.500	54.903	0
2024-02-01	97.500	97.500	97.500	97.500	54.903	0
2024-01-31	97.500	97.500	97.500	97.500	54.903	0
2024-01-30	97.500	97.500	94.000	97.500	54.903	83
2024-01-29	97.500	97.500	97.500	97.500	54.903	0
2024-01-26	97.500	97.500	97.500	97.500	54.903	0
2024-01-25	97.500	97.500	97.500	97.500	54.903	0
2024-01-24	97.500	99.500	97.500	97.500	54.903	8,040
2024-01-23	96.500	96.500	96.500	96.500	54.340	0
2024-01-22	96.500	96.500	96.500	96.500	54.340	0
2024-01-19	96.500	96.500	96.500	96.500	54.340	0
2024-01-18	96.500	99.000	96.500	96.500	54.340	4,000
2024-01-17	106.50	106.50	106.50	106.50	53.383	0
2024-01-16	106.50	106.50	106.50	106.50	53.383	0
2024-01-15	106.50	106.50	103.00	106.50	53.383	6,078
2024-01-12	106.50	106.50	106.50	106.50	53.383	0
2024-01-11	106.50	106.50	106.50	106.50	53.383	0
2024-01-10	106.50	106.50	106.50	106.50	53.383	0
2024-01-09	106.50	109.00	106.50	106.50	53.383	9,500
2024-01-08	104.50	104.50	104.50	104.50	52.381	0
2024-01-05	104.50	108.00	104.50	104.50	52.381	326
2024-01-04	104.50	104.50	104.50	104.50	52.381	0
2024-01-03	106.50	106.50	103.00	106.50	51.629	6,078
2024-01-02	106.50	109.00	106.50	106.50	51.629	5,461
2023-12-29	105.50	105.50	105.50	105.50	51.144	0
2023-12-28	105.50	105.50	105.50	105.50	51.144	0
2023-12-27	105.50	105.50	105.50	105.50	51.144	0
2023-12-22	105.50	105.50	105.50	105.50	51.144	0
2023-12-21	105.50	105.50	105.50	105.50	51.144	0
2023-12-20	105.50	105.50	105.50	105.50	51.144	0
2023-12-19	105.50	109.00	105.50	105.50	51.144	447
2023-12-18	105.50	109.00	105.50	105.50	51.144	2,000
2023-12-15	105.50	105.50	105.50	105.50	51.144	0
2023-12-14	105.50	105.50	105.50	105.50	51.144	0
2023-12-13	105.50	105.50	105.50	105.50	51.144	0
2023-12-12	105.50	105.50	105.50	105.50	51.144	0

← NewerPage 12 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0590 GBP
2026-01-22	0.2300 GBP
2026-01-02	0.0350 GBP
2025-07-10	0.0300 GBP
2025-01-02	0.0950 GBP
2024-07-11	0.0300 GBP
2024-01-18	0.1170 GBP
2024-01-04	0.0350 GBP
2023-07-13	0.0300 GBP
2023-01-05	0.0350 GBP
2022-07-14	0.3500 GBP
2022-01-06	0.1050 GBP
2021-07-15	0.0300 GBP
2021-01-07	0.0350 GBP
2020-07-16	0.0300 GBP
2020-01-09	0.0350 GBP
2019-07-18	0.0300 GBP
2019-01-10	0.0350 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.