Octopus AIM VCT 2 plc (OSEC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 01:44PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2021 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 01 Dec 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 30 Nov 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 29 Nov 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 26 Nov 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 25 Nov 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 24 Nov 2021 | 90.50 | 87.00 | 87.00 | 88.00 | 88.00 | 2,487 |
| 23 Nov 2021 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 22 Nov 2021 | 90.50 | 91.50 | 89.50 | 90.50 | 90.50 | 13,702 |
| 19 Nov 2021 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 18 Nov 2021 | 90.50 | 90.80 | 90.30 | 90.50 | 90.50 | 60,894 |
| 17 Nov 2021 | 90.50 | 89.00 | 89.00 | 90.50 | 90.50 | 14,860 |
| 16 Nov 2021 | 90.50 | 91.50 | 91.50 | 90.50 | 90.50 | 101 |
| 15 Nov 2021 | 90.50 | 91.50 | 89.50 | 90.50 | 90.50 | 5,150 |
| 12 Nov 2021 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 11 Nov 2021 | 89.50 | 91.50 | 91.50 | 90.50 | 90.50 | 5,464 |
| 10 Nov 2021 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 09 Nov 2021 | 89.50 | 88.00 | 88.00 | 89.50 | 89.50 | 14,948 |
| 08 Nov 2021 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 05 Nov 2021 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 04 Nov 2021 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 03 Nov 2021 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 02 Nov 2021 | 89.50 | 88.00 | 88.00 | 89.50 | 89.50 | 10,374 |
| 01 Nov 2021 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 29 Oct 2021 | 89.50 | 88.50 | 88.50 | 89.50 | 89.50 | 6,727 |
| 28 Oct 2021 | 86.00 | 89.80 | 89.30 | 89.50 | 89.50 | 44,155 |
| 27 Oct 2021 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 26 Oct 2021 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 25 Oct 2021 | 86.50 | 84.50 | 84.50 | 86.00 | 86.00 | 5,000 |
| 22 Oct 2021 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 21 Oct 2021 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 20 Oct 2021 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 19 Oct 2021 | 87.50 | 86.50 | 86.50 | 87.50 | 87.50 | 10,000 |
| 18 Oct 2021 | 87.50 | 86.50 | 86.50 | 87.50 | 87.50 | 5,711 |
| 15 Oct 2021 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 14 Oct 2021 | 88.00 | 88.50 | 86.50 | 87.50 | 87.50 | 9,381 |
| 14 Oct 2021 | 1.7 Dividend | |||||
| 13 Oct 2021 | 91.50 | 92.50 | 92.50 | 91.50 | 89.80 | 1,055 |
| 12 Oct 2021 | 92.50 | 91.50 | 89.50 | 91.50 | 89.80 | 24,106 |
| 11 Oct 2021 | 92.50 | 93.50 | 93.50 | 92.50 | 90.78 | 1,053 |
| 08 Oct 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 07 Oct 2021 | 92.50 | 93.50 | 91.50 | 92.50 | 90.78 | 14,756 |
| 06 Oct 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 05 Oct 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 93.23 | - |
| 04 Oct 2021 | 95.00 | 94.00 | 94.00 | 95.00 | 93.23 | 4,721 |
| 01 Oct 2021 | 95.50 | 96.00 | 93.00 | 95.00 | 93.23 | 25,814 |
| 30 Sept 2021 | 95.50 | 96.50 | 94.50 | 95.50 | 93.73 | 16,769 |
| 29 Sept 2021 | 95.50 | 95.50 | 95.50 | 95.50 | 93.73 | - |
| 28 Sept 2021 | 95.50 | 96.50 | 96.50 | 95.50 | 93.73 | 1,020 |
| 27 Sept 2021 | 95.50 | 95.50 | 95.50 | 95.50 | 93.73 | - |
| 24 Sept 2021 | 95.50 | 95.90 | 94.50 | 95.50 | 93.73 | 70,606 |
| 23 Sept 2021 | 95.50 | 95.50 | 95.50 | 95.50 | 93.73 | - |
| 22 Sept 2021 | 98.00 | 98.00 | 98.00 | 98.00 | 96.18 | - |
| 21 Sept 2021 | 98.00 | 99.00 | 96.50 | 98.00 | 96.18 | 12,000 |
| 20 Sept 2021 | 98.00 | 98.00 | 98.00 | 98.00 | 96.18 | - |
| 17 Sept 2021 | 98.00 | 98.00 | 98.00 | 98.00 | 96.18 | - |
| 16 Sept 2021 | 98.00 | 98.00 | 98.00 | 98.00 | 96.18 | - |
| 15 Sept 2021 | 96.00 | 96.00 | 96.00 | 96.00 | 94.22 | - |
| 14 Sept 2021 | 96.00 | 96.00 | 96.00 | 96.00 | 94.22 | - |
| 13 Sept 2021 | 96.00 | 96.00 | 96.00 | 96.00 | 94.22 | - |
| 10 Sept 2021 | 96.00 | 96.00 | 96.00 | 96.00 | 94.22 | - |
| 09 Sept 2021 | 96.00 | 96.00 | 96.00 | 96.00 | 94.22 | - |
| 08 Sept 2021 | 96.00 | 97.00 | 95.00 | 96.00 | 94.22 | 4,053 |
| 07 Sept 2021 | 96.00 | 97.00 | 97.00 | 96.00 | 94.22 | 1,032 |
| 06 Sept 2021 | 96.00 | 96.00 | 96.00 | 96.00 | 94.22 | - |
| 03 Sept 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 92.74 | - |
| 02 Sept 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 92.74 | - |
| 01 Sept 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 92.74 | - |
| 31 Aug 2021 | 94.50 | 93.50 | 93.50 | 94.50 | 92.74 | 8,857 |
| 27 Aug 2021 | 94.50 | 94.70 | 94.20 | 94.50 | 92.74 | 40,278 |
| 26 Aug 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 92.74 | - |
| 25 Aug 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 92.74 | - |
| 24 Aug 2021 | 95.00 | 93.00 | 93.00 | 95.00 | 93.23 | 16,983 |
| 23 Aug 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 93.23 | - |
| 20 Aug 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 93.23 | - |
| 19 Aug 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 93.23 | - |
| 18 Aug 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 93.23 | - |
| 17 Aug 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 92.74 | - |
| 16 Aug 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 92.74 | - |
| 13 Aug 2021 | 94.50 | 95.50 | 93.00 | 94.50 | 92.74 | 11,339 |
| 12 Aug 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 92.74 | - |
| 11 Aug 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 92.74 | - |
| 10 Aug 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 09 Aug 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 06 Aug 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 05 Aug 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 04 Aug 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 03 Aug 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 02 Aug 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 30 Jul 2021 | 92.50 | 92.60 | 92.10 | 92.50 | 90.78 | 34,582 |
| 29 Jul 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 28 Jul 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 27 Jul 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 90.78 | - |
| 26 Jul 2021 | 94.00 | 95.00 | 95.00 | 90.50 | 88.82 | 136 |
| 23 Jul 2021 | 94.00 | 93.00 | 93.00 | 94.00 | 92.25 | 8,398 |
| 22 Jul 2021 | 94.00 | 92.50 | 92.50 | 94.00 | 92.25 | 6,007 |
| 21 Jul 2021 | 94.00 | 92.50 | 92.50 | 94.00 | 92.25 | 10,115 |
| 20 Jul 2021 | 94.00 | 94.00 | 94.00 | 94.00 | 92.25 | - |
| 19 Jul 2021 | 94.00 | 94.00 | 94.00 | 94.00 | 92.25 | - |
| 16 Jul 2021 | 94.00 | 94.00 | 94.00 | 94.00 | 92.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
