Octopus AIM VCT 2 plc (OSEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:00AM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 02 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 01 Feb 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 31 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 30 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 27 Jan 2023 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 4,835 |
| 26 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 24 Jan 2023 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 6,721 |
| 23 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 20 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Jan 2023 | 57.50 | 57.20 | 57.20 | 57.50 | 57.50 | 114,831 |
| 18 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 17 Jan 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 Jan 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 13 Jan 2023 | 56.00 | 58.00 | 58.00 | 56.50 | 56.50 | 17,000 |
| 12 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 11 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 10 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 09 Jan 2023 | 56.00 | 51.00 | 51.00 | 56.00 | 56.00 | 6,421 |
| 06 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 05 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 04 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 03 Jan 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 30 Dec 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 29 Dec 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 28 Dec 2022 | 58.00 | 51.00 | 51.00 | 55.50 | 55.50 | 7,253 |
| 23 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 22 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 21 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 20 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 Dec 2022 | 58.00 | 57.90 | 57.40 | 58.00 | 58.00 | 96,822 |
| 14 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 13 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 12 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 09 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 08 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 07 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 06 Dec 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 05 Dec 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 02 Dec 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 01 Dec 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 30 Nov 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 29 Nov 2022 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - |
| 28 Nov 2022 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - |
| 25 Nov 2022 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - |
| 24 Nov 2022 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - |
| 23 Nov 2022 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - |
| 22 Nov 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 21 Nov 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 18 Nov 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 17 Nov 2022 | 57.50 | 58.90 | 58.90 | 58.50 | 58.50 | 103,238 |
| 16 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 15 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 14 Nov 2022 | 57.50 | 59.00 | 59.00 | 57.50 | 57.50 | 141 |
| 11 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 10 Nov 2022 | 57.50 | 58.50 | 58.50 | 57.50 | 57.50 | 316 |
| 09 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 08 Nov 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 07 Nov 2022 | 57.50 | 56.00 | 56.00 | 57.50 | 57.50 | 13,479 |
| 04 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 03 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 02 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 01 Nov 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 31 Oct 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 28 Oct 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 27 Oct 2022 | 56.50 | 56.60 | 56.60 | 56.50 | 56.50 | 130,360 |
| 26 Oct 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 25 Oct 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 24 Oct 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 21 Oct 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 20 Oct 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Oct 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 18 Oct 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 17 Oct 2022 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - |
| 14 Oct 2022 | 58.00 | 55.00 | 55.00 | 57.50 | 57.50 | 4,893 |
| 13 Oct 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 12 Oct 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 11 Oct 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 10 Oct 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 07 Oct 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 06 Oct 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 05 Oct 2022 | 61.50 | 59.00 | 59.00 | 61.50 | 61.50 | 1,370 |
| 04 Oct 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 Oct 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 30 Sept 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 29 Sept 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 28 Sept 2022 | 62.50 | 63.76 | 63.76 | 62.50 | 62.50 | 2,700 |
| 27 Sept 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 26 Sept 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 23 Sept 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 22 Sept 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 21 Sept 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 20 Sept 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 16 Sept 2022 | 65.00 | 62.50 | 62.50 | 64.50 | 64.50 | 12,109 |
| 15 Sept 2022 | 65.00 | 65.20 | 64.70 | 65.00 | 65.00 | 61,225 |
| 14 Sept 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 Sept 2022 | 63.00 | 61.00 | 61.00 | 63.00 | 63.00 | 4,835 |
| *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.
