1. Share Prices

  2. Octopus Aim Vct PLC (OOA)

46.60p+0.37 (+0.79%)18 Dec 2025, 17:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Octopus Aim Vct PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 202546.60p40.00p40.00p46.60p619
Nov 20, 202546.00p45.70p45.70p46.00p204,809
Oct 23, 202546.40p45.80p45.00p46.40p76,620
Oct 20, 202546.20p44.80p44.80p46.20p3,651
Oct 7, 202546.20p44.80p44.80p46.20p687
Oct 3, 202546.20p0.00p0.00p46.20p0
Sep 30, 202546.20p47.60p47.60p46.20p2,048
Sep 25, 202546.20p47.00p46.10p46.20p192,184
Sep 23, 202546.00p44.60p44.60p46.00p884
Sep 16, 202546.00p44.60p44.60p46.00p395
Sep 12, 202546.00p47.40p44.60p46.00p4,654
Sep 8, 202546.60p44.50p44.50p46.00p2,578
Sep 4, 202546.60p48.00p48.00p46.60p62
Sep 1, 202546.60p48.00p48.00p46.60p878
Aug 21, 202546.60p45.50p45.50p46.60p171,740
Aug 14, 202546.60p45.20p45.20p46.60p1,769
Aug 6, 202546.60p45.20p45.20p46.60p4,201
Aug 4, 202546.60p45.20p45.20p46.60p5,144
Aug 1, 202546.60p50.00p45.20p50.00p10,300
Jul 29, 202549.50p51.00p51.00p49.50p1,434
Jul 21, 202549.40p49.40p48.00p49.40p1,008
Jul 17, 202549.50p49.30p49.30p49.50p101,779
Jul 14, 202549.50p48.00p48.00p49.50p74
Jul 11, 202549.50p48.00p48.00p49.50p9,974
Jul 7, 202549.50p51.00p48.00p49.50p5,545
Jul 3, 202549.50p50.50p50.50p49.50p1,200
Jun 19, 202549.50p49.10p49.10p49.50p95,309
Jun 17, 202548.20p47.00p47.00p48.20p1,686
Jun 16, 202548.20p49.40p49.40p49.40p9,008
Jun 12, 202548.20p47.00p47.00p48.20p215
May 23, 202546.80p46.80p44.50p46.80p16,252
May 20, 202546.80p45.60p45.60p46.80p147
May 15, 202546.80p46.80p45.60p46.80p122,002
May 7, 202545.40p46.60p46.60p45.40p830
Apr 16, 202545.00p45.00p45.00p45.00p43,897
Mar 31, 202547.20p46.00p46.00p47.20p59
Mar 20, 202547.20p46.90p46.90p47.20p228,925
Mar 10, 202547.80p46.60p46.60p47.80p5,675
Mar 6, 202547.80p49.00p46.60p47.80p4,274
Mar 5, 202547.80p46.60p46.60p47.80p2,492
Feb 28, 202547.80p49.00p46.60p47.80p3,485
Feb 20, 202548.80p48.70p48.70p48.80p104,556
Jan 30, 202548.80p48.40p48.40p48.80p187,561
Jan 21, 202548.80p47.00p47.00p48.80p382
Jan 20, 202548.80p47.00p47.00p48.80p1,612
Jan 14, 202549.70p50.75p50.75p49.70p605
Jan 13, 202549.70p49.70p49.70p49.70p30
Dec 18, 202452.00p51.70p51.70p52.00p251,137
Showing 1 to 48 of 48

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC138.019.02
Whitbread PLC2,591.315.98
Ocado Group PLC252.705.25
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81
Greencore Group PLC263.503.74

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
B&M European Value Retail S.A.167.20-2.54
Savills PLC1,006.00-1.76
Hunting PLC365.50-1.75
Baltic Classifieds Group PLC198.20-1.64
United Utilities Group PLC1,185.00-1.50