Unicorn AIM VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 174.50 | 174.50 | 174.50 | 174.50 | 63.830 | 0 |
| 2022-07-07 | 175.50 | 179.00 | 168.00 | 174.50 | 63.830 | 49,791 |
| 2022-07-06 | 175.50 | 179.00 | 175.50 | 175.50 | 64.196 | 1,205 |
| 2022-07-05 | 175.50 | 179.00 | 175.50 | 175.50 | 64.196 | 27,252 |
| 2022-07-04 | 175.50 | 179.00 | 175.50 | 175.50 | 64.196 | 3,630 |
| 2022-07-01 | 175.50 | 179.00 | 175.50 | 175.50 | 64.196 | 5,088 |
| 2022-06-30 | 175.50 | 179.00 | 175.50 | 175.50 | 64.196 | 14,572 |
| 2022-06-29 | 171.50 | 175.00 | 171.50 | 171.50 | 62.732 | 7,394 |
| 2022-06-28 | 170.00 | 179.00 | 163.00 | 169.50 | 62.001 | 40,219 |
| 2022-06-27 | 164.00 | 173.00 | 161.00 | 170.00 | 62.184 | 9,744 |
| 2022-06-24 | 164.00 | 164.00 | 164.00 | 164.00 | 59.989 | 0 |
| 2022-06-23 | 164.00 | 164.00 | 164.00 | 164.00 | 59.989 | 0 |
| 2022-06-22 | 164.00 | 167.00 | 163.05 | 164.00 | 59.989 | 1,614,359 |
| 2022-06-21 | 164.00 | 167.00 | 164.00 | 164.00 | 59.989 | 1,595 |
| 2022-06-20 | 164.00 | 164.00 | 164.00 | 164.00 | 59.989 | 0 |
| 2022-06-17 | 164.00 | 164.10 | 161.00 | 164.00 | 59.989 | 66,780 |
| 2022-06-16 | 164.00 | 167.00 | 164.00 | 164.00 | 59.989 | 898 |
| 2022-06-15 | 164.00 | 167.00 | 161.00 | 164.00 | 59.989 | 11,797 |
| 2022-06-14 | 164.00 | 167.00 | 164.00 | 164.00 | 59.989 | 5,988 |
| 2022-06-13 | 161.00 | 163.00 | 161.00 | 161.00 | 58.892 | 200 |
| 2022-06-10 | 161.00 | 163.00 | 160.50 | 161.00 | 58.892 | 45,000 |
| 2022-06-09 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-06-08 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-06-07 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-06-06 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-06-01 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-05-31 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-05-30 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-05-27 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-05-26 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-05-25 | 161.00 | 161.00 | 161.00 | 161.00 | 58.892 | 0 |
| 2022-05-24 | 161.00 | 163.00 | 161.00 | 161.00 | 58.892 | 299 |
| 2022-05-23 | 161.00 | 161.00 | 150.00 | 161.00 | 58.892 | 5,147 |
| 2022-05-20 | 163.00 | 165.00 | 163.00 | 163.00 | 59.623 | 10,000 |
| 2022-05-19 | 163.00 | 165.00 | 163.00 | 163.00 | 59.623 | 2,985 |
| 2022-05-18 | 163.00 | 163.00 | 150.00 | 163.00 | 59.623 | 15,697 |
| 2022-05-17 | 167.00 | 167.00 | 167.00 | 167.00 | 61.086 | 0 |
| 2022-05-16 | 167.00 | 167.00 | 167.00 | 167.00 | 61.086 | 0 |
| 2022-05-13 | 167.00 | 167.00 | 167.00 | 167.00 | 61.086 | 0 |
| 2022-05-12 | 169.00 | 169.50 | 164.00 | 167.00 | 61.086 | 3,269 |
| 2022-05-11 | 169.00 | 169.00 | 169.00 | 169.00 | 61.818 | 0 |
| 2022-05-10 | 169.00 | 169.00 | 169.00 | 169.00 | 61.818 | 0 |
| 2022-05-09 | 169.00 | 169.00 | 169.00 | 169.00 | 61.818 | 0 |
| 2022-05-06 | 169.00 | 169.00 | 166.00 | 169.00 | 61.818 | 2,143 |
| 2022-05-05 | 170.00 | 170.00 | 167.00 | 170.00 | 62.184 | 4,106 |
| 2022-05-04 | 170.00 | 170.00 | 170.00 | 170.00 | 62.184 | 0 |
| 2022-05-03 | 170.00 | 170.00 | 167.00 | 170.00 | 62.184 | 2,986 |
| 2022-04-29 | 170.00 | 170.00 | 170.00 | 170.00 | 62.184 | 0 |
| 2022-04-28 | 170.00 | 170.00 | 167.00 | 170.00 | 62.184 | 467 |
| 2022-04-27 | 170.00 | 172.00 | 170.00 | 170.00 | 62.184 | 2,864 |
| 2022-04-26 | 170.00 | 173.00 | 170.00 | 170.00 | 62.184 | 290 |
| 2022-04-25 | 170.00 | 170.00 | 170.00 | 170.00 | 62.184 | 0 |
| 2022-04-22 | 170.00 | 173.00 | 170.00 | 170.00 | 62.184 | 3,159 |
| 2022-04-21 | 170.00 | 170.00 | 170.00 | 170.00 | 62.184 | 0 |
| 2022-04-20 | 170.00 | 173.00 | 170.00 | 170.00 | 62.184 | 2,312 |
| 2022-04-19 | 170.00 | 170.00 | 167.00 | 170.00 | 62.184 | 2,211 |
| 2022-04-14 | 170.00 | 173.00 | 170.00 | 170.00 | 62.184 | 1,808 |
| 2022-04-13 | 170.00 | 170.00 | 170.00 | 170.00 | 62.184 | 0 |
| 2022-04-12 | 170.00 | 173.00 | 170.00 | 170.00 | 62.184 | 138 |
| 2022-04-11 | 170.00 | 173.00 | 170.00 | 170.00 | 62.184 | 3,000 |
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.