LSE - Delayed Quote
GBp
Octopus AIM VCT PLC (OOA.L)
38.00
0.00
(0.00%)
At close: 4:30:39 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
39.00
39.00
39.00
38.00
38.00
1,257
Nov 2, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 30, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 29, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 28, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 27, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 26, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 23, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 22, 2026
38.00
38.00
38.00
38.00
38.00
383,105
Oct 21, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 20, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 19, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 16, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 15, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 14, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 13, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 12, 2026
0.38
0.38
0.38
0.38
0.38
-
Oct 9, 2026
0.38
0.38
0.38
0.38
0.38
-
Oct 8, 2026
0.38
0.38
0.38
0.38
0.38
-
Oct 7, 2026
0.38
0.38
0.38
0.38
0.38
-
Oct 6, 2026
0.38
0.38
0.38
0.38
0.38
-
Oct 5, 2026
0.38
0.38
0.38
0.38
0.38
-
Oct 2, 2026
0.38
0.38
0.38
0.38
0.38
-
Oct 1, 2026
0.38
0.38
0.38
0.38
0.38
-
Sep 30, 2026
0.38
0.38
0.38
0.38
0.38
-
Sep 29, 2026
0.38
0.38
0.38
0.38
0.38
-
Sep 28, 2026
0.38
0.38
0.38
0.38
0.38
-
Sep 25, 2026
0.38
0.38
0.38
0.38
0.38
-
Sep 24, 2026
0.38
0.38
0.38
0.38
0.38
-
Sep 23, 2026
0.38
0.38
0.38
0.38
0.38
-
Sep 22, 2026
0.38
0.38
0.38
0.38
0.38
-
Sep 21, 2026
0.38
0.38
0.38
0.38
0.38
-
Sep 18, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 17, 2026
38.00
38.00
37.00
38.00
38.00
81,485
Sep 16, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 15, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 14, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 11, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 10, 2026
37.60
37.60
37.60
37.60
37.60
-
Sep 9, 2026
37.60
37.60
37.60
37.60
37.60
-
Sep 8, 2026
37.60
35.50
35.50
37.60
37.60
18,836
Sep 7, 2026
37.60
37.60
37.60
37.60
37.60
-
Sep 4, 2026
37.60
39.00
39.00
37.60
37.60
2,500
Sep 3, 2026
37.60
37.60
37.60
37.60
37.60
-
Sep 2, 2026
37.60
39.00
39.00
37.60
37.60
1,340
Sep 1, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 28, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 27, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 26, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 25, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 24, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 21, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 20, 2026
37.60
37.10
37.10
37.60
37.60
114,325
Aug 19, 2026
37.60
36.00
36.00
37.60
37.60
828
Aug 18, 2026
37.60
35.25
35.25
37.60
37.60
1,241
Aug 17, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 14, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 13, 2026
37.60
35.25
35.25
37.60
37.60
21,158
Aug 12, 2026
37.60
39.00
39.00
37.60
37.60
1,332
Aug 11, 2026
37.60
37.60
37.60
37.60
37.60
-
Aug 10, 2026
37.40
37.40
37.40
37.40
37.40
-
Aug 7, 2026
37.40
37.40
37.40
37.40
37.40
-
Aug 6, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
38.20
39.00
38.80
37.40
37.40
254
Aug 5, 2026
39.80
39.80
39.80
39.80
39.78
-
Aug 4, 2026
39.80
38.40
38.40
39.80
39.78
3,263
Aug 3, 2026
39.80
41.20
41.20
39.80
39.78
1,941
Jul 31, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 30, 2026
39.60
39.60
39.60
39.60
39.58
-
Jul 29, 2026
39.60
38.20
38.20
39.60
39.58
2,932
Jul 28, 2026
39.60
40.50
40.50
39.60
39.58
4,000
Jul 27, 2026
39.60
39.60
39.60
39.60
39.58
-
Jul 24, 2026
39.60
39.60
39.60
39.60
39.58
-
Jul 23, 2026
39.60
40.80
39.50
39.60
39.58
195,069
Jul 22, 2026
39.40
39.40
39.40
39.40
39.38
-
Jul 21, 2026
39.40
39.40
39.40
39.40
39.38
-
Jul 20, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 17, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 16, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 15, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 14, 2026
39.80
38.40
38.40
39.80
39.78
436
Jul 13, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 10, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 9, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 8, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 7, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 6, 2026
39.80
39.80
39.80
39.80
39.78
-
Jul 3, 2026
0.40
0.40
0.40
0.40
0.40
-
Jul 2, 2026
0.40
0.40
0.40
0.40
0.40
-
Jul 1, 2026
0.40
0.40
0.40
0.40
0.40
-
Jun 30, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 29, 2026
39.80
41.40
41.40
39.80
39.78
5,464
Jun 26, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 25, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 24, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 23, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 22, 2026
39.80
38.40
38.40
38.40
38.38
16
Jun 19, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 18, 2026
39.80
40.00
40.00
39.80
39.78
171,905
Jun 17, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 16, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 15, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 12, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 11, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 10, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 9, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 8, 2026
0.40
0.40
0.40
0.40
0.40
-
Jun 5, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 4, 2026
39.80
37.20
37.20
39.80
39.78
3,000
Jun 3, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 2, 2026
39.80
39.80
39.80
39.80
39.78
-
Jun 1, 2026
39.80
39.80
39.80
39.80
39.78
-
May 29, 2026
39.80
39.80
39.80
39.80
39.78
-
May 28, 2026
39.80
37.50
37.50
39.80
39.78
2,418
May 27, 2026
39.80
39.80
39.80
39.80
39.78
-
May 26, 2026
39.80
39.80
39.80
39.80
39.78
-
May 22, 2026
39.80
39.80
39.80
39.80
39.78
-
May 21, 2026
39.80
39.50
39.50
39.80
39.78
259,802
May 20, 2026
39.80
37.75
37.50
39.80
39.78
13,062
May 19, 2026
39.80
39.80
39.80
39.80
39.78
-
May 18, 2026
39.80
39.80
39.80
39.80
39.78
-
May 15, 2026
39.80
39.80
39.80
39.80
39.78
-
May 14, 2026
39.80
38.40
38.20
39.80
39.78
14,658
May 13, 2026
39.80
39.80
39.80
39.80
39.78
-
May 12, 2026
39.20
39.20
39.20
39.20
39.18
-
May 11, 2026
39.20
39.20
39.20
39.20
39.18
-
May 8, 2026
39.60
39.60
39.60
39.60
39.58
-
May 7, 2026
39.60
39.60
39.60
39.60
39.58
-
May 6, 2026
39.60
39.60
39.60
39.60
39.58
-
May 5, 2026
39.60
39.60
39.60
39.60
39.58
-
May 1, 2026
0.40
0.40
0.40
0.40
0.40
-
Apr 30, 2026
0.40
0.40
0.40
0.40
0.40
-
Apr 29, 2026
0.40
0.40
0.40
0.40
0.40
-
Apr 28, 2026
0.40
0.40
0.40
0.40
0.40
-
Apr 27, 2026
0.40
0.40
0.40
0.40
0.40
-
Apr 24, 2026
39.60
39.60
39.60
39.60
39.58
-
Apr 23, 2026
39.60
39.90
39.50
39.60
39.58
338,486
Apr 22, 2026
39.60
39.60
39.60
39.60
39.58
-
Apr 21, 2026
38.40
38.40
38.40
38.40
38.38
-
Apr 20, 2026
37.60
37.60
37.60
37.60
37.58
-
Apr 17, 2026
37.60
37.60
37.60
37.60
37.58
-
Apr 16, 2026
37.20
38.60
38.60
37.60
37.58
7,658
Apr 15, 2026
37.20
37.20
37.20
37.20
37.18
-
Apr 14, 2026
37.20
37.20
37.20
37.20
37.18
-
Apr 13, 2026
37.20
37.20
37.20
37.20
37.18
-
Apr 10, 2026
37.20
35.80
35.80
37.20
37.18
110
Apr 9, 2026
37.20
37.20
37.20
37.20
37.18
-
Apr 8, 2026
37.20
37.20
37.20
37.20
37.18
-
Apr 7, 2026
37.20
38.60
38.60
37.20
37.18
2,280
Apr 2, 2026
37.20
37.20
37.20
37.20
37.18
-
Apr 1, 2026
37.20
35.00
35.00
37.20
37.18
27,937
Mar 31, 2026
37.20
37.20
37.20
37.20
37.18
-
Mar 30, 2026
37.80
36.74
36.40
37.80
37.78
17,574
Mar 27, 2026
37.80
37.80
37.80
37.80
37.78
-
Mar 26, 2026
37.80
37.80
37.80
37.80
37.78
-
Mar 25, 2026
37.80
37.80
37.80
37.80
37.78
-
Mar 24, 2026
38.60
38.60
38.60
38.60
38.58
-
Mar 23, 2026
38.60
38.60
38.60
38.60
38.58
-
Mar 20, 2026
38.60
38.60
38.60
38.60
38.58
-
Mar 19, 2026
38.60
38.70
38.70
38.60
38.58
101,874
Mar 18, 2026
38.60
38.60
38.60
38.60
38.58
-
Mar 17, 2026
39.20
40.60
40.60
39.20
39.18
3,144
Mar 16, 2026
39.20
39.20
39.20
39.20
39.18
-
Mar 13, 2026
39.20
39.20
39.20
39.20
39.18
-
Mar 12, 2026
4.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
40.00
40.00
40.00
40.00
39.97
-
Mar 11, 2026
44.00
44.00
44.00
44.00
43.93
-
Mar 10, 2026
44.00
45.40
45.40
44.00
43.93
5,027
Mar 9, 2026
44.00
44.00
44.00
44.00
43.93
-
Mar 6, 2026
44.20
42.80
42.80
44.00
43.93
2,148
Mar 5, 2026
44.20
44.20
44.20
44.20
44.13
-
Mar 4, 2026
44.20
45.60
45.60
45.60
45.52
11,588
Mar 3, 2026
44.20
44.20
44.20
44.20
44.13
-
Mar 2, 2026
45.00
45.00
45.00
45.00
44.92
1,230
Feb 27, 2026
44.20
45.60
45.60
45.60
45.52
11
Feb 26, 2026
44.80
42.80
42.80
44.20
44.13
8,486
Feb 25, 2026
44.80
44.80
44.80
44.80
44.73
-
Feb 24, 2026
44.80
44.80
44.80
44.80
44.73
-
Feb 23, 2026
44.80
44.80
44.80
44.80
44.73
-
Feb 20, 2026
44.80
44.00
44.00
44.80
44.73
8,043
Feb 19, 2026
44.80
44.30
44.30
44.80
44.73
216,313
Feb 18, 2026
44.80
44.80
44.80
44.80
44.73
-
Feb 17, 2026
44.80
44.80
44.80
44.80
44.73
-
Feb 16, 2026
44.80
46.20
46.20
44.80
44.73
4
Feb 13, 2026
44.80
44.80
44.80
44.80
44.73
-
Feb 12, 2026
45.40
45.40
45.40
45.40
45.32
-
Feb 11, 2026
45.40
46.80
46.80
45.40
45.32
405
Feb 10, 2026
45.40
45.40
45.40
45.40
45.32
-
Feb 9, 2026
45.40
44.00
44.00
45.40
45.32
1
Feb 6, 2026
45.40
45.40
45.40
45.40
45.32
-
Feb 5, 2026
45.40
44.00
44.00
45.40
45.32
1,000
Feb 4, 2026
45.40
44.00
44.00
45.40
45.32
1,922
Feb 3, 2026
45.40
45.40
45.40
45.40
45.32
-
Feb 2, 2026
45.40
45.40
45.40
45.40
45.32
-
Jan 30, 2026
45.40
45.40
45.40
45.40
45.32
-
Jan 29, 2026
45.40
46.80
46.80
45.40
45.32
946
Jan 28, 2026
45.40
45.40
45.40
45.40
45.32
-
Jan 27, 2026
45.40
45.40
45.40
45.40
45.32
-
Jan 26, 2026
45.40
45.40
45.40
45.40
45.32
-
Jan 23, 2026
45.40
45.40
45.40
45.40
45.32
-
Jan 22, 2026
45.40
45.55
45.10
45.40
45.32
196,128
Jan 21, 2026
45.40
45.40
45.40
45.40
45.32
-
Jan 20, 2026
45.00
45.00
45.00
45.00
44.92
-
Jan 19, 2026
45.00
45.00
45.00
45.00
44.92
-
Jan 16, 2026
45.00
45.00
45.00
45.00
44.92
-
Jan 15, 2026
45.00
45.00
45.00
45.00
44.92
-
Jan 14, 2026
45.00
43.60
43.60
45.00
44.92
25,557
Jan 13, 2026
45.00
45.00
45.00
45.00
44.92
-
Jan 12, 2026
45.00
43.60
43.60
45.00
44.92
2,795
Jan 9, 2026
45.00
45.00
45.00
45.00
44.92
-
Jan 8, 2026
45.00
43.60
43.60
45.00
44.92
2,495
Jan 7, 2026
45.00
45.00
45.00
45.00
44.92
-
Jan 6, 2026
45.40
47.00
44.00
45.40
45.32
475
Jan 5, 2026
45.40
44.00
44.00
45.40
45.32
19,217
Jan 2, 2026
45.40
44.00
44.00
45.40
45.32
3,891
Dec 31, 2025
44.40
44.00
43.00
45.40
45.32
5,837
Dec 30, 2025
44.40
44.40
44.40
44.40
44.33
-
Dec 29, 2025
2.3972
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
47.00
43.00
43.00
44.40
44.33
4,905
Dec 24, 2025
47.00
47.00
47.00
47.00
46.90
-
Dec 23, 2025
46.60
48.00
48.00
47.00
46.90
10,000
Dec 22, 2025
46.60
46.60
46.60
46.60
46.50
-
Dec 19, 2025
46.60
46.60
46.60
46.60
46.50
-
Dec 18, 2025
46.60
46.97
45.00
46.60
46.50
311,217
Dec 17, 2025
46.60
46.60
46.60
46.60
46.50
-
Dec 16, 2025
46.60
46.60
46.60
46.60
46.50
-
Dec 15, 2025
46.60
46.60
46.60
46.60
46.50
-
Dec 12, 2025
46.60
46.60
46.60
46.60
46.50
-
Dec 11, 2025
46.60
46.60
46.60
46.60
46.50
-
Dec 10, 2025
46.60
40.00
40.00
46.60
46.50
619
Dec 9, 2025
46.60
46.60
46.60
46.60
46.50
-
Dec 8, 2025
45.60
45.60
45.60
45.60
45.50
-
Dec 5, 2025
45.60
45.60
45.60
45.60
45.50
-
Dec 4, 2025
45.60
45.60
45.60
45.60
45.50
-
Dec 3, 2025
45.60
45.60
45.60
45.60
45.50
-
Dec 2, 2025
45.60
45.60
45.60
45.60
45.50
-
Dec 1, 2025
45.60
45.60
45.60
45.60
45.50
-
Nov 28, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 27, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 26, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 25, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 24, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 21, 2025
46.00
46.00
46.00
46.00
45.90
-
Nov 20, 2025
46.00
45.70
45.70
46.00
45.90
204,809
Nov 19, 2025
46.00
46.00
46.00
46.00
45.90
-
Nov 18, 2025
46.40
46.40
46.40
46.40
46.30
-
Nov 17, 2025
46.40
46.40
46.40
46.40
46.30
-
Nov 14, 2025
46.40
46.40
46.40
46.40
46.30
-
Nov 13, 2025
46.40
46.40
46.40
46.40
46.30
-
Nov 12, 2025
46.40
46.40
46.40
46.40
46.30
-
Nov 11, 2025
46.40
46.40
46.40
46.40
46.30
-
Nov 10, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 7, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 6, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 5, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 4, 2025
0.46
0.46
0.46
0.46
0.46
-
Nov 3, 2025
0.46
0.46
0.46
0.46
0.46
-
