UK markets open in 2 hours 25 minutes
NIKKEI 225
27,563.00 -122.47 (-0.44%) HANG SENG
21,278.01 -20.69 (-0.10%) CRUDE OIL
77.32 +0.18 (+0.23%) GOLD FUTURES
1,889.00 +4.20 (+0.22%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,279.74 +162.34 (+0.85%)
Octopus Apollo VCT (OAP3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:00AM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 06 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 18,622 |
| 03 Feb 2023 | 46.80 | 45.80 | 44.50 | 46.80 | 46.80 | 17,143 |
| 02 Feb 2023 | 46.80 | 44.50 | 42.00 | 46.80 | 46.80 | 24,149 |
| 01 Feb 2023 | 46.80 | 44.50 | 44.50 | 46.80 | 46.80 | 5,505 |
| 31 Jan 2023 | 47.00 | 47.80 | 44.50 | 46.80 | 46.80 | 38,091 |
| 30 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 7,375 |
| 27 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 3,492 |
| 26 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 25 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 5,000 |
| 24 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 23 Jan 2023 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 8 |
| 20 Jan 2023 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | 803 |
| 19 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 18 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 17 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 11,453 |
| 16 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 13 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 12 Jan 2023 | 47.00 | 45.00 | 45.00 | 47.00 | 47.00 | 3,576 |
| 11 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 10 Jan 2023 | 47.20 | 48.00 | 42.60 | 47.00 | 47.00 | 5,591 |
| 09 Jan 2023 | 47.20 | 45.50 | 45.50 | 47.20 | 47.20 | 1,021 |
| 06 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 05 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 04 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 03 Jan 2023 | 47.20 | 48.00 | 48.00 | 48.00 | 48.00 | 3,686 |
| 30 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 29 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 28 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 23 Dec 2022 | 47.20 | 45.50 | 45.50 | 47.20 | 47.20 | 17,287 |
| 22 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 21 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 20 Dec 2022 | 47.20 | 45.50 | 45.50 | 47.20 | 47.20 | 15,470 |
| 19 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 16 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 15 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 14 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 13 Dec 2022 | 47.60 | 48.20 | 45.50 | 47.20 | 47.20 | 11,692 |
| 12 Dec 2022 | 47.60 | 48.18 | 47.70 | 47.60 | 47.60 | 6,290,475 |
| 09 Dec 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 400 |
| 08 Dec 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 5,972 |
| 07 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 06 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 02 Dec 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 01 Dec 2022 | 47.60 | 48.60 | 46.60 | 47.60 | 47.60 | 432 |
| 30 Nov 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 2,159 |
| 29 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 28 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 25 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 24 Nov 2022 | 47.60 | 48.40 | 48.40 | 47.60 | 47.60 | 135 |
| 23 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 22 Nov 2022 | 47.60 | 48.40 | 48.40 | 47.60 | 47.60 | 83 |
| 21 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 18 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 17 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 16 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 15 Nov 2022 | 47.60 | 48.60 | 48.60 | 47.60 | 47.60 | 29 |
| 14 Nov 2022 | 47.60 | 45.50 | 45.50 | 47.60 | 47.60 | 1,719 |
| 11 Nov 2022 | 47.60 | 48.40 | 48.40 | 47.60 | 47.60 | 19,510 |
| 10 Nov 2022 | 47.60 | 45.50 | 45.50 | 47.60 | 47.60 | 6,777 |
| 09 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 08 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 07 Nov 2022 | 47.60 | 48.40 | 45.50 | 47.60 | 47.60 | 24,654 |
| 04 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 03 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 02 Nov 2022 | 47.60 | 48.60 | 48.40 | 47.60 | 47.60 | 20,548 |
| 01 Nov 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 31 Oct 2022 | 47.60 | 48.40 | 48.20 | 47.60 | 47.60 | 2,213 |
| 28 Oct 2022 | 47.60 | 46.00 | 46.00 | 47.60 | 47.60 | 1,748 |
| 27 Oct 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 103 |
| 26 Oct 2022 | 47.60 | 48.40 | 45.50 | 47.60 | 47.60 | 76,636 |
| 25 Oct 2022 | 47.60 | 48.50 | 48.25 | 47.60 | 47.60 | 39,263 |
| 24 Oct 2022 | 47.60 | 46.60 | 46.60 | 47.60 | 47.60 | 4,451 |
| 21 Oct 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 20 Oct 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 20 Oct 2022 | 1.3 Dividend | |||||
| 19 Oct 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 21,271 |
| 18 Oct 2022 | 48.80 | 49.80 | 49.80 | 48.80 | 47.50 | 5 |
| 17 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
| 14 Oct 2022 | 48.80 | 49.80 | 49.80 | 48.80 | 47.50 | 128 |
| 13 Oct 2022 | 48.80 | 49.49 | 49.00 | 48.80 | 47.50 | 6,245,279 |
| 12 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
| 11 Oct 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 3,306 |
| 10 Oct 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 2,524 |
| 07 Oct 2022 | 48.80 | 49.80 | 49.80 | 48.80 | 47.50 | 1 |
| 06 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
| 05 Oct 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 7,315 |
| 04 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
| 03 Oct 2022 | 48.80 | 48.80 | 48.80 | 48.80 | 47.50 | - |
| 30 Sept 2022 | 48.80 | 47.80 | 47.80 | 48.80 | 47.50 | 11,681 |
| 29 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
| 28 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
| 27 Sept 2022 | 45.60 | 42.00 | 42.00 | 45.60 | 44.39 | 15,644 |
| 26 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
| 23 Sept 2022 | 45.60 | 46.40 | 42.00 | 45.60 | 44.39 | 7,301 |
| 22 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
| 21 Sept 2022 | 45.60 | 46.60 | 44.60 | 45.60 | 44.39 | 5 |
| 20 Sept 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
| 16 Sept 2022 | 45.60 | 42.00 | 42.00 | 45.60 | 44.39 | 5,554 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
