Shares Magazine
37.00p+0.00 (+0.00%)20 Mar 2025, 17:15
Octopus Aim Vct 2 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2025 | 37.00p | 36.80p | 36.80p | 37.00p | 217,918 |
| Feb 28, 2025 | 37.20p | 38.20p | 38.20p | 37.20p | 4,200 |
| Feb 20, 2025 | 38.20p | 38.10p | 38.10p | 38.20p | 86,732 |
| Jan 30, 2025 | 38.20p | 38.00p | 38.00p | 38.20p | 162,768 |
| Dec 18, 2024 | 38.80p | 38.70p | 38.70p | 38.80p | 154,023 |
| Dec 10, 2024 | 38.40p | 37.00p | 37.00p | 38.40p | 4,835 |
| Dec 2, 2024 | 38.40p | 39.00p | 39.00p | 38.40p | 438 |
| Nov 14, 2024 | 38.40p | 38.99p | 38.60p | 38.40p | 92,032 |
| Oct 29, 2024 | 40.00p | 40.40p | 40.40p | 39.40p | 2,486 |
| Oct 10, 2024 | 40.60p | 40.80p | 40.40p | 40.60p | 737,113 |
| Oct 7, 2024 | 41.20p | 40.20p | 40.20p | 41.20p | 5,716 |
| Oct 3, 2024 | 41.20p | 42.20p | 42.20p | 41.20p | 2,227 |
| Sep 26, 2024 | 41.20p | 42.20p | 42.20p | 41.20p | 1,598 |
| Sep 25, 2024 | 41.20p | 42.20p | 42.20p | 41.20p | 2,322 |
| Sep 17, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 2,472 |
| Sep 12, 2024 | 42.00p | 43.00p | 41.70p | 42.00p | 110,339 |
| Sep 3, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 4,651 |
| Aug 30, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 69 |
| Aug 15, 2024 | 42.00p | 43.00p | 41.90p | 42.00p | 132,718 |
| Aug 2, 2024 | 42.80p | 43.60p | 43.60p | 42.80p | 2,397 |
| Jul 18, 2024 | 42.40p | 42.40p | 42.40p | 42.40p | 53,481 |
| Jul 15, 2024 | 42.00p | 41.00p | 41.00p | 42.00p | 2 |
| Jul 1, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 851 |
| Jun 27, 2024 | 42.20p | 43.00p | 40.50p | 42.00p | 3,279 |
| Jun 20, 2024 | 42.80p | 42.42p | 42.00p | 42.20p | 181,004 |
| Jun 6, 2024 | 43.40p | 42.40p | 42.40p | 43.40p | 2,111 |
| May 31, 2024 | 43.40p | 42.40p | 42.40p | 43.40p | 870 |
| May 29, 2024 | 48.40p | 50.00p | 50.00p | 48.80p | 1,006 |
| May 28, 2024 | 48.40p | 49.40p | 49.40p | 48.40p | 2,024 |
| May 24, 2024 | 48.40p | 49.40p | 49.40p | 48.40p | 3,877 |
| May 23, 2024 | 48.40p | 49.00p | 48.40p | 48.40p | 1,561 |
| May 21, 2024 | 48.00p | 48.60p | 48.60p | 48.00p | 2,111 |
| May 16, 2024 | 49.00p | 48.00p | 48.00p | 48.00p | 28,886 |
| May 15, 2024 | 48.00p | 51.00p | 49.00p | 49.00p | 73,791 |
| May 9, 2024 | 48.00p | 50.00p | 50.00p | 48.00p | 2,000 |
| May 8, 2024 | 47.00p | 49.00p | 49.00p | 48.00p | 1,969 |
| May 2, 2024 | 47.00p | 48.00p | 48.00p | 47.00p | 2,941 |
| Apr 26, 2024 | 47.00p | 48.00p | 48.00p | 47.00p | 2,166 |
| Apr 25, 2024 | 47.00p | 47.27p | 46.80p | 47.00p | 64,341 |
| Apr 24, 2024 | 46.20p | 48.00p | 44.50p | 47.00p | 11,550 |
| Apr 23, 2024 | 46.20p | 47.20p | 47.20p | 46.20p | 13 |
| Apr 22, 2024 | 46.20p | 47.20p | 44.50p | 46.20p | 10,427 |
| Apr 16, 2024 | 46.20p | 47.20p | 45.20p | 46.20p | 545 |
| Apr 15, 2024 | 46.20p | 47.20p | 47.20p | 46.20p | 5,000 |
| Apr 11, 2024 | 47.00p | 45.50p | 45.00p | 46.20p | 9,671 |
| Apr 8, 2024 | 47.00p | 48.00p | 48.00p | 47.00p | 4,000 |
| Mar 26, 2024 | 47.40p | 45.00p | 45.00p | 47.00p | 1,032 |
Showing 1 to 47 of 47
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 289.40 | 15.85 |
| Ithaca Energy PLC | 152.90 | 7.52 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.29 | 6.33 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 601.50 | -7.25 |
| Future PLC | 810.00 | -3.74 |
| THG PLC | 34.82 | -2.95 |
| Asos PLC | 296.14 | -2.78 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |