Mail

OTV2.L - Octopus Titan VCT Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	69.50	69.50	69.50	71.00	71.00	5,000
30 May 2023	71.00	71.00	71.00	71.00	71.00	-
26 May 2023	71.00	72.50	72.50	71.00	71.00	2,030
25 May 2023	71.00	72.00	72.00	71.00	71.00	1,203
24 May 2023	71.00	71.00	71.00	71.00	71.00	-
23 May 2023	71.00	71.00	71.00	71.00	71.00	-
22 May 2023	71.00	71.00	71.00	71.00	71.00	-
19 May 2023	71.00	71.00	71.00	71.00	71.00	-
18 May 2023	71.00	69.50	69.50	71.00	71.00	96
17 May 2023	71.00	71.00	71.00	71.00	71.00	-
16 May 2023	71.00	71.00	71.00	71.00	71.00	-
15 May 2023	71.00	71.00	71.00	71.00	71.00	-
12 May 2023	71.00	71.00	71.00	71.00	71.00	-
11 May 2023	71.00	71.00	71.00	71.00	71.00	-
10 May 2023	71.00	71.00	71.00	71.00	71.00	-
09 May 2023	71.00	71.00	71.00	71.00	71.00	-
05 May 2023	71.00	69.50	69.50	71.00	71.00	271
04 May 2023	71.00	71.00	71.00	71.00	71.00	-
04 May 2023	3 Dividend
03 May 2023	73.50	73.50	73.50	73.50	70.50	-
02 May 2023	73.50	75.00	75.00	73.50	70.50	667
28 Apr 2023	73.50	73.50	73.50	73.50	70.50	-
27 Apr 2023	73.50	73.50	73.50	73.50	70.50	-
26 Apr 2023	73.50	73.60	72.00	73.50	70.50	38,501,624
25 Apr 2023	73.50	73.50	73.50	73.50	70.50	-
24 Apr 2023	73.50	74.10	72.00	73.50	70.50	13,614
21 Apr 2023	73.50	72.00	72.00	73.50	70.50	200
20 Apr 2023	73.50	72.00	72.00	73.50	70.50	200
19 Apr 2023	73.50	73.50	73.50	73.50	70.50	-
18 Apr 2023	73.50	72.00	72.00	73.50	70.50	200
17 Apr 2023	73.50	72.00	72.00	73.50	70.50	206
14 Apr 2023	73.50	73.50	73.50	73.50	70.50	-
13 Apr 2023	73.50	74.10	74.10	73.50	70.50	5,327
12 Apr 2023	73.50	73.50	73.50	73.50	70.50	-
11 Apr 2023	73.50	72.00	72.00	73.50	70.50	254
06 Apr 2023	73.50	74.10	74.10	73.50	70.50	13,414
05 Apr 2023	73.50	73.50	73.50	73.50	70.50	-
04 Apr 2023	74.50	74.49	74.49	73.50	70.50	6,665
03 Apr 2023	74.50	74.50	74.50	74.50	71.46	-
31 Mar 2023	74.50	74.49	74.49	74.50	71.46	1,587
30 Mar 2023	74.50	74.49	74.49	74.50	71.46	2,938
29 Mar 2023	74.50	74.49	74.49	74.50	71.46	1,636
28 Mar 2023	74.50	74.49	74.49	74.50	71.46	1,342
27 Mar 2023	74.50	74.50	74.50	74.50	71.46	-
24 Mar 2023	74.50	74.50	74.50	74.50	71.46	-
23 Mar 2023	74.50	74.49	74.49	74.50	71.46	63,042
22 Mar 2023	75.50	75.50	75.50	75.50	72.42	-
21 Mar 2023	75.50	75.50	75.50	75.50	72.42	-
20 Mar 2023	75.50	75.50	75.50	75.50	72.42	-
17 Mar 2023	75.50	75.50	75.50	75.50	72.42	-
16 Mar 2023	81.50	81.50	81.50	81.50	78.17	-
15 Mar 2023	81.50	81.50	81.50	81.50	78.17	-
14 Mar 2023	81.50	81.50	81.50	81.50	78.17	-
13 Mar 2023	81.50	81.96	81.96	81.50	78.17	4,972
10 Mar 2023	81.50	81.96	81.96	81.50	78.17	10,697
09 Mar 2023	81.50	81.50	81.50	81.50	78.17	-
08 Mar 2023	81.50	81.50	81.50	81.50	78.17	-
07 Mar 2023	81.50	81.50	81.50	81.50	78.17	-
06 Mar 2023	81.50	81.50	81.50	81.50	78.17	-
03 Mar 2023	81.50	81.96	81.96	81.50	78.17	6,086
02 Mar 2023	81.50	81.50	81.50	81.50	78.17	-
01 Mar 2023	81.50	76.00	76.00	81.50	78.17	24,541
28 Feb 2023	81.50	81.50	81.50	81.50	78.17	-
27 Feb 2023	81.50	81.50	81.50	81.50	78.17	-
24 Feb 2023	81.50	81.50	81.50	81.50	78.17	-
23 Feb 2023	81.50	81.50	81.50	81.50	78.17	-
22 Feb 2023	81.50	81.50	81.50	81.50	78.17	-
21 Feb 2023	81.50	81.96	81.96	81.50	78.17	1,201
20 Feb 2023	81.50	76.00	76.00	81.50	78.17	1,150
17 Feb 2023	81.50	75.00	75.00	81.50	78.17	3,063
16 Feb 2023	81.50	81.50	81.50	81.50	78.17	-
15 Feb 2023	81.50	81.50	81.50	81.50	78.17	-
14 Feb 2023	82.50	81.00	76.00	81.50	78.17	74,908
13 Feb 2023	82.50	82.50	82.50	82.50	79.13	26,051
10 Feb 2023	82.50	82.50	82.50	82.50	79.13	-
09 Feb 2023	82.50	82.50	82.50	82.50	79.13	-
08 Feb 2023	82.50	82.96	76.00	82.50	79.13	22,693
07 Feb 2023	82.50	84.00	84.00	82.50	79.13	1,160
06 Feb 2023	82.50	82.50	82.50	82.50	79.13	-
03 Feb 2023	83.00	83.00	83.00	83.00	79.61	-
02 Feb 2023	83.00	83.00	83.00	83.00	79.61	-
01 Feb 2023	83.00	83.00	83.00	83.00	79.61	-
31 Jan 2023	83.00	83.31	83.31	83.00	79.61	11,937
30 Jan 2023	83.00	83.00	83.00	83.00	79.61	-
27 Jan 2023	83.00	83.50	83.50	83.50	80.09	200
26 Jan 2023	83.00	76.00	76.00	83.00	79.61	3,868
25 Jan 2023	83.00	83.00	83.00	83.00	79.61	-
24 Jan 2023	83.00	83.00	83.00	83.00	79.61	-
23 Jan 2023	83.50	84.30	76.00	83.00	79.61	53,783
20 Jan 2023	83.50	83.50	83.50	83.50	80.09	-
19 Jan 2023	83.50	83.50	83.50	83.50	80.09	-
18 Jan 2023	83.50	83.50	83.50	83.50	80.09	-
17 Jan 2023	83.50	80.00	80.00	83.50	80.09	25,825
16 Jan 2023	84.50	80.00	80.00	83.50	80.09	8,628
13 Jan 2023	85.50	84.00	81.00	84.50	81.05	28,948
12 Jan 2023	85.50	86.50	86.50	85.50	82.01	14,990
11 Jan 2023	85.50	85.50	85.50	85.50	82.01	-
10 Jan 2023	85.50	84.00	84.00	85.50	82.01	239
09 Jan 2023	85.50	84.00	82.00	85.50	82.01	26,125
06 Jan 2023	85.50	85.50	85.50	85.50	82.01	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...