OTV2.L - Octopus Titan VCT Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202369.5069.5069.5071.0071.005,000
30 May 202371.0071.0071.0071.0071.00-
26 May 202371.0072.5072.5071.0071.002,030
25 May 202371.0072.0072.0071.0071.001,203
24 May 202371.0071.0071.0071.0071.00-
23 May 202371.0071.0071.0071.0071.00-
22 May 202371.0071.0071.0071.0071.00-
19 May 202371.0071.0071.0071.0071.00-
18 May 202371.0069.5069.5071.0071.0096
17 May 202371.0071.0071.0071.0071.00-
16 May 202371.0071.0071.0071.0071.00-
15 May 202371.0071.0071.0071.0071.00-
12 May 202371.0071.0071.0071.0071.00-
11 May 202371.0071.0071.0071.0071.00-
10 May 202371.0071.0071.0071.0071.00-
09 May 202371.0071.0071.0071.0071.00-
05 May 202371.0069.5069.5071.0071.00271
04 May 202371.0071.0071.0071.0071.00-
04 May 20233 Dividend
03 May 202373.5073.5073.5073.5070.50-
02 May 202373.5075.0075.0073.5070.50667
28 Apr 202373.5073.5073.5073.5070.50-
27 Apr 202373.5073.5073.5073.5070.50-
26 Apr 202373.5073.6072.0073.5070.5038,501,624
25 Apr 202373.5073.5073.5073.5070.50-
24 Apr 202373.5074.1072.0073.5070.5013,614
21 Apr 202373.5072.0072.0073.5070.50200
20 Apr 202373.5072.0072.0073.5070.50200
19 Apr 202373.5073.5073.5073.5070.50-
18 Apr 202373.5072.0072.0073.5070.50200
17 Apr 202373.5072.0072.0073.5070.50206
14 Apr 202373.5073.5073.5073.5070.50-
13 Apr 202373.5074.1074.1073.5070.505,327
12 Apr 202373.5073.5073.5073.5070.50-
11 Apr 202373.5072.0072.0073.5070.50254
06 Apr 202373.5074.1074.1073.5070.5013,414
05 Apr 202373.5073.5073.5073.5070.50-
04 Apr 202374.5074.4974.4973.5070.506,665
03 Apr 202374.5074.5074.5074.5071.46-
31 Mar 202374.5074.4974.4974.5071.461,587
30 Mar 202374.5074.4974.4974.5071.462,938
29 Mar 202374.5074.4974.4974.5071.461,636
28 Mar 202374.5074.4974.4974.5071.461,342
27 Mar 202374.5074.5074.5074.5071.46-
24 Mar 202374.5074.5074.5074.5071.46-
23 Mar 202374.5074.4974.4974.5071.4663,042
22 Mar 202375.5075.5075.5075.5072.42-
21 Mar 202375.5075.5075.5075.5072.42-
20 Mar 202375.5075.5075.5075.5072.42-
17 Mar 202375.5075.5075.5075.5072.42-
16 Mar 202381.5081.5081.5081.5078.17-
15 Mar 202381.5081.5081.5081.5078.17-
14 Mar 202381.5081.5081.5081.5078.17-
13 Mar 202381.5081.9681.9681.5078.174,972
10 Mar 202381.5081.9681.9681.5078.1710,697
09 Mar 202381.5081.5081.5081.5078.17-
08 Mar 202381.5081.5081.5081.5078.17-
07 Mar 202381.5081.5081.5081.5078.17-
06 Mar 202381.5081.5081.5081.5078.17-
03 Mar 202381.5081.9681.9681.5078.176,086
02 Mar 202381.5081.5081.5081.5078.17-
01 Mar 202381.5076.0076.0081.5078.1724,541
28 Feb 202381.5081.5081.5081.5078.17-
27 Feb 202381.5081.5081.5081.5078.17-
24 Feb 202381.5081.5081.5081.5078.17-
23 Feb 202381.5081.5081.5081.5078.17-
22 Feb 202381.5081.5081.5081.5078.17-
21 Feb 202381.5081.9681.9681.5078.171,201
20 Feb 202381.5076.0076.0081.5078.171,150
17 Feb 202381.5075.0075.0081.5078.173,063
16 Feb 202381.5081.5081.5081.5078.17-
15 Feb 202381.5081.5081.5081.5078.17-
14 Feb 202382.5081.0076.0081.5078.1774,908
13 Feb 202382.5082.5082.5082.5079.1326,051
10 Feb 202382.5082.5082.5082.5079.13-
09 Feb 202382.5082.5082.5082.5079.13-
08 Feb 202382.5082.9676.0082.5079.1322,693
07 Feb 202382.5084.0084.0082.5079.131,160
06 Feb 202382.5082.5082.5082.5079.13-
03 Feb 202383.0083.0083.0083.0079.61-
02 Feb 202383.0083.0083.0083.0079.61-
01 Feb 202383.0083.0083.0083.0079.61-
31 Jan 202383.0083.3183.3183.0079.6111,937
30 Jan 202383.0083.0083.0083.0079.61-
27 Jan 202383.0083.5083.5083.5080.09200
26 Jan 202383.0076.0076.0083.0079.613,868
25 Jan 202383.0083.0083.0083.0079.61-
24 Jan 202383.0083.0083.0083.0079.61-
23 Jan 202383.5084.3076.0083.0079.6153,783
20 Jan 202383.5083.5083.5083.5080.09-
19 Jan 202383.5083.5083.5083.5080.09-
18 Jan 202383.5083.5083.5083.5080.09-
17 Jan 202383.5080.0080.0083.5080.0925,825
16 Jan 202384.5080.0080.0083.5080.098,628
13 Jan 202385.5084.0081.0084.5081.0528,948
12 Jan 202385.5086.5086.5085.5082.0114,990
11 Jan 202385.5085.5085.5085.5082.01-
10 Jan 202385.5084.0084.0085.5082.01239
09 Jan 202385.5084.0082.0085.5082.0126,125
06 Jan 202385.5085.5085.5085.5082.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...