Octopus AIM VCT 2 plc (OSEC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 12:50PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 67.50 | 69.00 | 69.00 | 68.50 | 68.50 | 1,473 |
| 19 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 18 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 17 May 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 16 May 2022 | 68.50 | 67.20 | 67.20 | 68.50 | 68.50 | 3,000 |
| 13 May 2022 | 67.50 | 69.00 | 69.00 | 68.50 | 68.50 | 10,000 |
| 12 May 2022 | 65.50 | 68.50 | 67.20 | 67.50 | 67.50 | 7,190 |
| 11 May 2022 | 71.50 | 68.81 | 68.81 | 67.50 | 67.50 | 4,627 |
| 10 May 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 09 May 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 06 May 2022 | 72.00 | 70.50 | 70.50 | 71.50 | 71.50 | 545 |
| 05 May 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 04 May 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 03 May 2022 | 74.00 | 75.30 | 75.30 | 74.00 | 74.00 | 2,500 |
| 29 Apr 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 28 Apr 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 27 Apr 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 26 Apr 2022 | 75.50 | 73.00 | 73.00 | 74.50 | 74.50 | 7,253 |
| 25 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 22 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 21 Apr 2022 | 75.50 | 75.90 | 75.40 | 75.50 | 75.50 | 72,355 |
| 20 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 19 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 14 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 13 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 12 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 11 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 08 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 07 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 06 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 05 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 04 Apr 2022 | 75.50 | 77.00 | 77.00 | 75.50 | 75.50 | 252 |
| 01 Apr 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 31 Mar 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 30 Mar 2022 | 75.00 | 76.00 | 76.00 | 75.50 | 75.50 | 5,000 |
| 29 Mar 2022 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 15,000 |
| 28 Mar 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 25 Mar 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 24 Mar 2022 | 75.00 | 75.75 | 75.00 | 75.00 | 75.00 | 106,826 |
| 23 Mar 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 22 Mar 2022 | 73.00 | 73.90 | 73.90 | 73.00 | 73.00 | 2,500 |
| 21 Mar 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 18 Mar 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 16 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 15 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 14 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 11 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 10 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 09 Mar 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 08 Mar 2022 | 76.00 | 70.00 | 70.00 | 74.00 | 74.00 | 226 |
| 07 Mar 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 04 Mar 2022 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 03 Mar 2022 | 77.50 | 69.00 | 69.00 | 76.00 | 76.00 | 11,206 |
| 02 Mar 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 01 Mar 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 28 Feb 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 25 Feb 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 24 Feb 2022 | 77.50 | 77.30 | 77.30 | 77.50 | 77.50 | 3,265 |
| 23 Feb 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 22 Feb 2022 | 78.50 | 79.27 | 79.27 | 78.50 | 78.50 | 1,242 |
| 21 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 18 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 17 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 16 Feb 2022 | 78.50 | 78.50 | 78.50 | 79.50 | 79.50 | 10,300 |
| 15 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 14 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 11 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 10 Feb 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 09 Feb 2022 | 78.50 | 77.50 | 77.50 | 78.50 | 78.50 | 286 |
| 08 Feb 2022 | 79.50 | 77.50 | 77.50 | 78.50 | 78.50 | 27,607 |
| 07 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 04 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 03 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 02 Feb 2022 | 79.50 | 80.26 | 80.26 | 79.50 | 79.50 | 2,000 |
| 01 Feb 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 31 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 27 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 26 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 25 Jan 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 24 Jan 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 21 Jan 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 20 Jan 2022 | 85.00 | 85.80 | 85.75 | 85.00 | 85.00 | 18,488 |
| 19 Jan 2022 | 84.00 | 85.75 | 85.75 | 85.00 | 85.00 | 5,790 |
| 18 Jan 2022 | 86.50 | 84.75 | 81.00 | 84.00 | 84.00 | 95,115 |
| 17 Jan 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 14 Jan 2022 | 86.50 | 85.50 | 85.50 | 86.50 | 86.50 | 4,701 |
| 13 Jan 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 12 Jan 2022 | 86.50 | 85.50 | 85.50 | 87.50 | 87.50 | 1,039 |
| 11 Jan 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 10 Jan 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 14,429 |
| 07 Jan 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 06 Jan 2022 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 05 Jan 2022 | 83.50 | 82.50 | 82.50 | 83.50 | 83.50 | 180 |
| 04 Jan 2022 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 31 Dec 2021 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 30 Dec 2021 | 83.50 | 82.50 | 82.50 | 83.50 | 83.50 | 270 |
| 29 Dec 2021 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 24 Dec 2021 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
