Shares Magazine
46.60p+0.00 (+0.00%)18 Dec 2025, 17:18
Octopus Aim Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 10, 2025 | 46.60p | 40.00p | 40.00p | 46.60p | 619 |
| Nov 20, 2025 | 46.00p | 45.70p | 45.70p | 46.00p | 204,809 |
| Oct 23, 2025 | 46.40p | 45.80p | 45.00p | 46.40p | 76,620 |
| Oct 20, 2025 | 46.20p | 44.80p | 44.80p | 46.20p | 3,651 |
| Oct 7, 2025 | 46.20p | 44.80p | 44.80p | 46.20p | 687 |
| Oct 3, 2025 | 46.20p | 0.00p | 0.00p | 46.20p | 0 |
| Sep 30, 2025 | 46.20p | 47.60p | 47.60p | 46.20p | 2,048 |
| Sep 25, 2025 | 46.20p | 47.00p | 46.10p | 46.20p | 192,184 |
| Sep 23, 2025 | 46.00p | 44.60p | 44.60p | 46.00p | 884 |
| Sep 16, 2025 | 46.00p | 44.60p | 44.60p | 46.00p | 395 |
| Sep 12, 2025 | 46.00p | 47.40p | 44.60p | 46.00p | 4,654 |
| Sep 8, 2025 | 46.60p | 44.50p | 44.50p | 46.00p | 2,578 |
| Sep 4, 2025 | 46.60p | 48.00p | 48.00p | 46.60p | 62 |
| Sep 1, 2025 | 46.60p | 48.00p | 48.00p | 46.60p | 878 |
| Aug 21, 2025 | 46.60p | 45.50p | 45.50p | 46.60p | 171,740 |
| Aug 14, 2025 | 46.60p | 45.20p | 45.20p | 46.60p | 1,769 |
| Aug 6, 2025 | 46.60p | 45.20p | 45.20p | 46.60p | 4,201 |
| Aug 4, 2025 | 46.60p | 45.20p | 45.20p | 46.60p | 5,144 |
| Aug 1, 2025 | 46.60p | 50.00p | 45.20p | 50.00p | 10,300 |
| Jul 29, 2025 | 49.50p | 51.00p | 51.00p | 49.50p | 1,434 |
| Jul 21, 2025 | 49.40p | 49.40p | 48.00p | 49.40p | 1,008 |
| Jul 17, 2025 | 49.50p | 49.30p | 49.30p | 49.50p | 101,779 |
| Jul 14, 2025 | 49.50p | 48.00p | 48.00p | 49.50p | 74 |
| Jul 11, 2025 | 49.50p | 48.00p | 48.00p | 49.50p | 9,974 |
| Jul 7, 2025 | 49.50p | 51.00p | 48.00p | 49.50p | 5,545 |
| Jul 3, 2025 | 49.50p | 50.50p | 50.50p | 49.50p | 1,200 |
| Jun 19, 2025 | 49.50p | 49.10p | 49.10p | 49.50p | 95,309 |
| Jun 17, 2025 | 48.20p | 47.00p | 47.00p | 48.20p | 1,686 |
| Jun 16, 2025 | 48.20p | 49.40p | 49.40p | 49.40p | 9,008 |
| Jun 12, 2025 | 48.20p | 47.00p | 47.00p | 48.20p | 215 |
| May 23, 2025 | 46.80p | 46.80p | 44.50p | 46.80p | 16,252 |
| May 20, 2025 | 46.80p | 45.60p | 45.60p | 46.80p | 147 |
| May 15, 2025 | 46.80p | 46.80p | 45.60p | 46.80p | 122,002 |
| May 7, 2025 | 45.40p | 46.60p | 46.60p | 45.40p | 830 |
| Apr 16, 2025 | 45.00p | 45.00p | 45.00p | 45.00p | 43,897 |
| Mar 31, 2025 | 47.20p | 46.00p | 46.00p | 47.20p | 59 |
| 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 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 136.66 | 7.94 |
| Whitbread PLC | 2,589.00 | 5.89 |
| Ocado Group PLC | 252.03 | 4.97 |
| Fresnillo PLC | 3,044.00 | 3.12 |
| Ssp Group PLC | 208.20 | 4.15 |
| Cmc Markets PLC | 297.50 | 3.12 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.20 | -4.02 |
| Bunzl PLC | 2,134.00 | -1.93 |
| B&M European Value Retail S.A. | 167.05 | -2.62 |
| Savills PLC | 1,015.40 | -0.84 |
| Baltic Classifieds Group PLC | 198.40 | -1.54 |
| Hunting PLC | 364.00 | -2.15 |