Shares Magazine
47.20p+0.00 (+0.00%)20 Mar 2025, 17:15
Octopus Aim Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2025 | 47.20p | 46.90p | 46.90p | 47.20p | 228,925 |
| Mar 10, 2025 | 47.80p | 46.60p | 46.60p | 47.80p | 5,675 |
| Mar 6, 2025 | 47.80p | 49.00p | 46.60p | 47.80p | 4,274 |
| Mar 5, 2025 | 47.80p | 46.60p | 46.60p | 47.80p | 2,492 |
| Feb 28, 2025 | 47.80p | 49.00p | 46.60p | 47.80p | 3,485 |
| Feb 20, 2025 | 48.80p | 48.70p | 48.70p | 48.80p | 104,556 |
| Jan 30, 2025 | 48.80p | 48.40p | 48.40p | 48.80p | 187,561 |
| Jan 21, 2025 | 48.80p | 47.00p | 47.00p | 48.80p | 382 |
| Jan 20, 2025 | 48.80p | 47.00p | 47.00p | 48.80p | 1,612 |
| Jan 14, 2025 | 49.70p | 50.75p | 50.75p | 49.70p | 605 |
| Jan 13, 2025 | 49.70p | 49.70p | 49.70p | 49.70p | 30 |
| Dec 18, 2024 | 52.00p | 51.70p | 51.70p | 52.00p | 251,137 |
| Dec 16, 2024 | 52.00p | 52.75p | 48.75p | 52.00p | 61,613 |
| Nov 22, 2024 | 51.30p | 49.60p | 49.60p | 51.30p | 20 |
| Nov 14, 2024 | 51.30p | 51.60p | 51.60p | 51.30p | 89,866 |
| Nov 13, 2024 | 51.30p | 53.00p | 53.00p | 51.30p | 1,000 |
| Nov 12, 2024 | 51.30p | 52.50p | 52.50p | 51.30p | 3,100 |
| Nov 8, 2024 | 51.40p | 49.50p | 49.50p | 51.30p | 5,513 |
| Nov 5, 2024 | 50.50p | 49.00p | 49.00p | 50.50p | 8,200 |
| Oct 30, 2024 | 51.50p | 50.00p | 50.00p | 51.50p | 2,816 |
| Oct 29, 2024 | 52.00p | 53.00p | 50.00p | 51.50p | 13,863 |
| Oct 28, 2024 | 52.00p | 50.50p | 50.50p | 52.00p | 12,795 |
| Oct 24, 2024 | 52.00p | 52.00p | 52.00p | 52.00p | 1,859 |
| Oct 23, 2024 | 51.50p | 55.00p | 55.00p | 52.50p | 25,000 |
| Oct 21, 2024 | 51.50p | 52.00p | 51.50p | 51.50p | 14,223 |
| Oct 17, 2024 | 52.00p | 53.00p | 51.00p | 51.50p | 41,311 |
| Oct 14, 2024 | 52.00p | 53.50p | 53.50p | 52.00p | 4,456 |
| Oct 10, 2024 | 52.00p | 51.90p | 51.90p | 52.00p | 85,182 |
| Oct 1, 2024 | 53.00p | 54.50p | 51.50p | 53.00p | 5,377 |
| Sep 16, 2024 | 53.00p | 51.50p | 51.50p | 53.00p | 1,280 |
| Sep 13, 2024 | 53.50p | 51.50p | 51.50p | 53.00p | 3,518 |
| Sep 12, 2024 | 53.50p | 53.30p | 53.30p | 53.50p | 102,183 |
| Aug 30, 2024 | 53.50p | 52.00p | 52.00p | 53.50p | 185 |
| Aug 22, 2024 | 53.50p | 51.50p | 51.50p | 53.50p | 1,993 |
| Aug 20, 2024 | 54.00p | 52.50p | 52.00p | 53.50p | 6,587 |
| Aug 19, 2024 | 54.00p | 55.50p | 55.50p | 54.00p | 1,517 |
| Aug 16, 2024 | 54.00p | 55.50p | 55.50p | 54.00p | 2 |
| Aug 15, 2024 | 54.00p | 54.40p | 53.90p | 54.00p | 97,139 |
| Aug 13, 2024 | 53.00p | 50.50p | 50.50p | 52.50p | 60,074 |
| Aug 6, 2024 | 55.00p | 51.00p | 51.00p | 54.00p | 7,000 |
| Jul 25, 2024 | 56.00p | 57.50p | 53.50p | 54.50p | 57,060 |
| Jul 24, 2024 | 63.50p | 65.00p | 65.00p | 63.50p | 3,207 |
| Jul 23, 2024 | 64.00p | 65.00p | 62.50p | 63.50p | 6,310 |
| Jul 22, 2024 | 62.00p | 65.00p | 60.50p | 64.00p | 31,914 |
| Jul 18, 2024 | 62.00p | 61.80p | 61.80p | 62.00p | 40,436 |
| Jul 15, 2024 | 61.00p | 59.50p | 59.50p | 61.00p | 2,395 |
| Jul 12, 2024 | 61.00p | 59.55p | 59.55p | 61.00p | 333 |
| Jul 11, 2024 | 61.50p | 60.00p | 60.00p | 61.00p | 20,099 |
| Jul 9, 2024 | 61.50p | 60.00p | 60.00p | 61.50p | 4,383 |
| Jul 8, 2024 | 61.00p | 62.50p | 59.50p | 61.50p | 11,274 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.95 | 10.27 |
| Moonpig Group PLC | 211.68 | 2.51 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,857.80 | 1.13 |
| British American Tobacco PLC | 3,156.00 | 1.02 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.80 | -11.68 |
| Close Brothers Group PLC | 278.44 | -7.12 |
| Raspberry Pi Holdings PLC | 465.20 | -6.55 |
| International Consolidated Airlines Group S.A. | 262.40 | -6.05 |
| Molten Ventures PLC | 263.09 | -5.36 |
| Ocado Group PLC | 278.70 | -5.30 |