LSE - Delayed Quote
GBp
Octopus AIM VCT 2 plc (OSEC.L)
30.40
0.00
(0.00%)
At close: October 22 at 4:28:27 PM GMT+1
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
Oct 30, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 29, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 28, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 27, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 26, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 23, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 22, 2026
30.40
30.40
30.40
30.40
30.40
295,165
Oct 21, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 20, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 19, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 16, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 15, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 14, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 13, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 12, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 9, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 8, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 7, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 6, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 5, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 2, 2026
0.30
0.30
0.30
0.30
0.30
-
Oct 1, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 30, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 29, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 28, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 25, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 24, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 23, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 22, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 21, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 18, 2026
30.40
30.40
30.40
30.40
30.40
-
Sep 17, 2026
30.40
30.70
30.40
30.40
30.40
109,706
Sep 16, 2026
30.40
30.40
30.40
30.40
30.40
-
Sep 15, 2026
30.40
30.40
30.40
30.40
30.40
-
Sep 14, 2026
30.40
30.40
30.40
30.40
30.40
-
Sep 11, 2026
30.40
30.40
30.40
30.40
30.40
-
Sep 10, 2026
30.20
30.20
30.20
30.20
30.20
-
Sep 9, 2026
30.20
30.20
30.20
30.20
30.20
-
Sep 8, 2026
30.20
30.20
30.20
30.20
30.20
-
Sep 7, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 4, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 3, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 2, 2026
0.30
0.30
0.30
0.30
0.30
-
Sep 1, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 28, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 27, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 26, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 25, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 24, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 21, 2026
30.20
30.20
30.20
30.20
30.20
-
Aug 20, 2026
30.20
29.80
29.80
30.20
30.20
83,060
Aug 19, 2026
30.20
30.20
30.20
30.20
30.20
-
Aug 18, 2026
30.20
30.20
30.20
30.20
30.20
-
Aug 17, 2026
30.20
30.20
30.20
30.20
30.20
-
Aug 14, 2026
30.20
30.20
30.20
30.20
30.20
-
Aug 13, 2026
30.20
30.20
30.20
30.20
30.20
-
Aug 12, 2026
30.20
30.20
30.20
30.20
30.20
-
Aug 11, 2026
30.20
30.20
30.20
30.20
30.20
-
Aug 10, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 7, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 6, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 5, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 4, 2026
0.30
0.30
0.30
0.30
0.30
-
Aug 3, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 31, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 30, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 29, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 28, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 27, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 24, 2026
29.80
29.80
29.80
29.80
29.80
-
Jul 23, 2026
29.80
29.70
29.70
29.80
29.80
121,832
Jul 22, 2026
29.60
29.60
29.60
29.60
29.60
-
Jul 21, 2026
29.60
29.60
29.60
29.60
29.60
-
Jul 20, 2026
30.00
30.00
30.00
30.00
30.00
-
Jul 17, 2026
30.00
30.00
30.00
30.00
30.00
-
Jul 16, 2026
30.00
30.00
30.00
30.00
30.00
-
Jul 15, 2026
30.00
30.00
30.00
30.00
30.00
-
Jul 14, 2026
30.00
30.00
30.00
30.00
30.00
-
Jul 13, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 10, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 9, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 8, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 7, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 6, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 3, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 2, 2026
0.30
0.30
0.30
0.30
0.30
-
Jul 1, 2026
0.30
0.30
0.30
0.30
0.30
-
Jun 30, 2026
0.30
0.30
0.30
0.30
0.30
-
Jun 29, 2026
0.30
0.30
0.30
0.30
0.30
-
Jun 26, 2026
0.30
0.30
0.30
0.30
0.30
-
Jun 25, 2026
0.30
0.30
0.30
0.30
0.30
-
Jun 24, 2026
0.30
0.30
0.30
0.30
0.30
-
Jun 23, 2026
0.30
0.30
0.30
0.30
0.30
-
Jun 22, 2026
0.30
0.30
0.30
0.30
0.30
-
Jun 19, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 18, 2026
30.00
30.30
30.30
30.00
30.00
265,736
Jun 17, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 16, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 15, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 12, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 11, 2026
30.00
25.00
25.00
25.00
25.00
11
Jun 10, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 9, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 8, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 5, 2026
30.00
31.00
31.00
30.00
30.00
962
Jun 4, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 3, 2026
30.00
30.00
30.00
30.00
30.00
-
Jun 2, 2026
30.00
31.00
25.00
30.00
30.00
3,618
Jun 1, 2026
30.00
30.00
30.00
30.00
30.00
-
May 29, 2026
30.00
28.00
28.00
30.00
30.00
4,721
May 28, 2026
30.00
28.00
28.00
30.00
30.00
2,130
May 27, 2026
30.00
30.00
30.00
30.00
30.00
-
May 26, 2026
30.00
30.00
30.00
30.00
30.00
-
May 22, 2026
30.00
30.00
30.00
30.00
30.00
-
May 21, 2026
30.00
29.80
29.00
30.00
30.00
73,837
May 20, 2026
30.20
28.75
28.50
30.00
30.00
22,472
May 19, 2026
30.20
30.20
30.20
30.20
30.20
-
May 18, 2026
30.20
30.20
30.20
30.20
30.20
-
May 15, 2026
30.20
30.20
30.20
30.20
30.20
-
May 14, 2026
30.20
29.20
29.20
30.20
30.20
4,102
May 13, 2026
30.20
30.20
30.20
30.20
30.20
-
May 12, 2026
29.60
29.60
29.60
29.60
29.60
-
May 11, 2026
29.60
29.60
29.60
29.60
29.60
-
May 8, 2026
29.80
29.80
29.80
29.80
29.80
-
May 7, 2026
29.80
29.80
29.80
29.80
29.80
-
May 6, 2026
29.80
29.80
29.80
29.80
29.80
-
May 5, 2026
29.80
29.80
29.80
29.80
29.80
-
May 1, 2026
0.30
0.30
0.30
0.30
0.30
-
Apr 30, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
0.30
0.30
0.30
0.30
0.30
-
Apr 29, 2026
0.32
0.32
0.32
0.32
0.30
-
Apr 28, 2026
0.32
0.32
0.32
0.32
0.30
-
Apr 27, 2026
0.32
0.32
0.32
0.32
0.30
-
Apr 24, 2026
31.60
31.60
31.60
31.60
29.80
-
Apr 23, 2026
31.60
31.82
31.50
31.60
29.80
172,843
Apr 22, 2026
31.60
31.60
31.60
31.60
29.80
-
Apr 21, 2026
30.00
29.40
29.40
30.60
28.86
5,000
Apr 20, 2026
30.00
30.00
30.00
30.00
28.29
-
Apr 17, 2026
30.00
30.00
30.00
30.00
28.29
-
Apr 16, 2026
30.00
30.00
30.00
30.00
28.29
-
Apr 15, 2026
29.60
30.60
30.60
29.60
27.91
3,800
Apr 14, 2026
29.60
29.60
29.60
29.60
27.91
-
Apr 13, 2026
29.60
29.60
29.60
29.60
27.91
-
Apr 10, 2026
29.60
28.60
28.60
29.60
27.91
99
Apr 9, 2026
29.60
30.60
30.60
29.60
27.91
500
Apr 8, 2026
29.60
29.60
29.60
29.60
27.91
-
Apr 7, 2026
29.60
30.60
30.60
29.60
27.91
1,128
Apr 2, 2026
29.60
29.60
29.60
29.60
27.91
-
Apr 1, 2026
29.60
28.00
28.00
29.60
27.91
36,694
Mar 31, 2026
29.60
29.60
29.60
29.60
27.91
-
Mar 30, 2026
30.00
30.00
30.00
30.00
28.29
-
Mar 27, 2026
30.00
30.00
30.00
30.00
28.29
-
Mar 26, 2026
30.00
30.00
30.00
30.00
28.29
-
Mar 25, 2026
30.00
30.00
30.00
30.00
28.29
-
Mar 24, 2026
30.80
30.80
30.80
30.80
29.05
-
Mar 23, 2026
30.80
30.80
30.80
30.80
29.05
-
Mar 20, 2026
30.80
30.80
30.80
30.80
29.05
-
Mar 19, 2026
30.80
30.80
30.80
30.80
29.05
48,526
Mar 18, 2026
30.80
30.80
30.80
30.80
29.05
-
Mar 17, 2026
31.20
32.20
32.20
31.20
29.42
30,832
Mar 16, 2026
31.20
31.20
31.20
31.20
29.42
-
Mar 13, 2026
31.20
31.20
31.20
31.20
29.42
-
Mar 12, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
31.80
31.80
31.80
31.80
29.99
-
Mar 11, 2026
35.00
36.00
36.00
36.00
33.92
16
Mar 10, 2026
35.00
36.00
36.00
35.00
32.97
4,300
Mar 9, 2026
35.00
34.00
34.00
35.00
32.97
10
Mar 6, 2026
35.00
35.00
35.00
35.00
32.97
-
Mar 5, 2026
35.00
35.00
35.00
35.00
32.97
-
Mar 4, 2026
35.00
35.00
35.00
35.00
32.97
-
Mar 3, 2026
35.00
36.00
34.00
35.00
32.97
630
Mar 2, 2026
35.00
35.00
35.00
35.00
32.97
-
Feb 27, 2026
35.00
35.00
35.00
35.00
32.97
-
Feb 26, 2026
35.40
33.50
33.50
35.00
32.97
18,755
Feb 25, 2026
35.60
34.60
34.60
35.40
33.35
2,358
Feb 24, 2026
35.60
35.60
35.60
35.60
33.54
-
Feb 23, 2026
35.60
35.60
35.60
35.60
33.54
-
Feb 20, 2026
35.60
35.60
35.60
35.60
33.54
-
Feb 19, 2026
35.60
35.20
35.20
35.60
33.54
109,023
Feb 18, 2026
35.60
36.60
36.60
35.60
33.54
4
Feb 17, 2026
35.60
35.60
35.60
35.60
33.54
-
Feb 16, 2026
35.60
35.60
35.60
35.60
33.54
-
Feb 13, 2026
35.60
35.60
35.60
35.60
33.54
-
Feb 12, 2026
36.00
36.00
36.00
36.00
33.92
-
Feb 11, 2026
36.00
36.00
36.00
36.00
33.92
-
Feb 10, 2026
36.00
36.00
36.00
36.00
33.92
-
Feb 9, 2026
36.00
36.00
36.00
36.00
33.92
-
Feb 6, 2026
36.00
36.00
36.00
36.00
33.92
-
Feb 5, 2026
36.00
35.00
35.00
36.00
33.92
1,000
Feb 4, 2026
36.00
36.00
36.00
36.00
33.92
-
Feb 3, 2026
36.00
36.00
36.00
36.00
33.92
-
Feb 2, 2026
36.00
36.00
36.00
36.00
33.92
-
Jan 30, 2026
36.00
36.00
36.00
36.00
33.92
-
Jan 29, 2026
36.00
36.00
36.00
36.00
33.92
-
Jan 28, 2026
36.00
36.00
36.00
36.00
33.92
-
Jan 27, 2026
36.00
36.00
36.00
36.00
33.92
-
Jan 26, 2026
0.36
0.36
0.36
0.36
0.34
-
Jan 23, 2026
36.00
36.00
36.00
36.00
33.92
-
Jan 22, 2026
36.00
36.26
35.00
36.00
33.92
208,600
Jan 21, 2026
36.00
36.00
36.00
36.00
33.92
-
Jan 20, 2026
35.40
35.40
35.40
35.40
33.35
-
Jan 19, 2026
35.40
35.40
35.40
35.40
33.35
-
Jan 16, 2026
35.40
35.40
35.40
35.40
33.35
-
Jan 15, 2026
35.40
35.40
35.40
35.40
33.35
-
Jan 14, 2026
35.40
35.40
35.40
35.40
33.35
-
Jan 13, 2026
35.40
35.40
35.40
35.40
33.35
-
Jan 12, 2026
0.35
0.35
0.35
0.35
0.33
-
Jan 9, 2026
0.35
0.35
0.35
0.35
0.33
-
Jan 8, 2026
0.35
0.35
0.35
0.35
0.33
-
Jan 7, 2026
0.35
0.35
0.35
0.35
0.33
-
Jan 6, 2026
0.35
0.35
0.35
0.35
0.33
-
Jan 5, 2026
0.35
0.35
0.35
0.35
0.33
-
Jan 2, 2026
0.35
0.35
0.35
0.35
0.33
-
Dec 31, 2025
0.35
0.35
0.35
0.35
0.33
-
Dec 30, 2025
0.35
0.35
0.35
0.35
0.33
-
Dec 29, 2025
0.35
0.35
0.35
0.35
0.33
-
Dec 24, 2025
0.35
0.35
0.35
0.35
0.33
-
Dec 23, 2025
0.35
0.35
0.35
0.35
0.33
-
Dec 22, 2025
0.35
0.35
0.35
0.35
0.33
-
Dec 19, 2025
35.20
35.20
35.20
35.20
33.16
-
Dec 18, 2025
35.20
35.45
35.10
35.20
33.16
403,032
Dec 17, 2025
35.20
35.20
35.20
35.20
33.16
-
Dec 16, 2025
35.20
35.20
35.20
35.20
33.16
-
Dec 15, 2025
35.20
35.20
35.20
35.20
33.16
-
Dec 12, 2025
35.20
35.20
35.20
35.20
33.16
-
Dec 11, 2025
35.20
35.20
35.20
35.20
33.16
-
Dec 10, 2025
35.20
34.20
34.20
35.20
33.16
4,102
Dec 9, 2025
35.20
35.20
35.20
35.20
33.16
-
Dec 8, 2025
34.20
34.20
34.20
34.20
32.22
-
Dec 5, 2025
34.20
34.20
34.20
34.20
32.22
-
Dec 4, 2025
34.20
34.20
34.20
34.20
32.22
-
Dec 3, 2025
34.20
35.20
35.20
34.20
32.22
1,334
Dec 2, 2025
34.20
34.20
34.20
34.20
32.22
-
Dec 1, 2025
34.20
35.00
35.00
34.20
32.22
368
Nov 28, 2025
34.20
34.20
34.20
34.20
32.22
-
Nov 27, 2025
34.20
34.20
34.20
34.20
32.22
-
Nov 26, 2025
34.20
34.20
34.20
34.20
32.22
-
Nov 25, 2025
34.60
34.60
34.60
34.60
32.60
-
Nov 24, 2025
34.60
34.60
34.60
34.60
32.60
-
Nov 21, 2025
34.60
34.60
34.60
34.60
32.60
-
Nov 20, 2025
34.60
34.74
34.40
34.60
32.60
132,405
Nov 19, 2025
34.60
34.60
34.60
34.60
32.60
-
Nov 18, 2025
35.00
35.00
35.00
35.00
32.97
-
Nov 17, 2025
35.00
35.00
35.00
35.00
32.97
-
Nov 14, 2025
35.00
35.00
35.00
35.00
32.97
-
Nov 13, 2025
35.00
34.00
34.00
35.00
32.97
2,387
Nov 12, 2025
34.60
34.60
34.60
34.60
32.60
-
Nov 11, 2025
34.60
34.60
34.60
34.60
32.60
-
Nov 10, 2025
34.60
34.60
34.60
34.60
32.60
-
Nov 7, 2025
34.60
34.60
34.60
34.60
32.60
-
Nov 6, 2025
1.7364001
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
34.60
34.60
34.60
34.60
32.60
-
Nov 5, 2025
36.40
37.40
37.40
36.40
34.28
2,649
Nov 4, 2025
36.40
36.40
36.40
36.40
34.28
-
Nov 3, 2025
36.40
36.40
36.40
36.40
34.28
-
