Amati AIM VCT plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	174.50	175.00	174.00	174.50	83.912	12,760
2022-01-19	174.50	176.00	174.00	174.50	83.912	4,522
2022-01-18	174.50	174.50	174.50	174.50	83.912	0
2022-01-17	176.50	176.99	176.50	176.50	84.873	281
2022-01-14	176.50	176.50	176.22	176.50	84.873	5,216
2022-01-13	176.50	177.00	176.50	176.50	84.873	3,389
2022-01-12	176.50	176.50	176.50	176.50	84.873	0
2022-01-11	178.50	178.50	178.00	178.50	85.835	8,509
2022-01-10	180.00	180.00	178.50	178.50	85.835	1,291
2022-01-07	180.50	180.50	180.50	180.50	86.797	0
2022-01-06	182.50	182.50	180.00	180.50	86.797	15,060
2022-01-05	182.50	182.50	182.50	182.50	87.759	0
2022-01-04	182.50	183.00	182.00	182.50	87.759	9,430
2021-12-31	182.50	182.50	182.50	182.50	87.759	0
2021-12-30	182.50	182.50	182.50	182.50	87.759	0
2021-12-29	179.50	182.00	178.00	182.00	87.518	23,785
2021-12-24	179.50	179.50	179.50	179.50	86.316	0
2021-12-23	179.50	179.50	179.50	179.50	86.316	0
2021-12-22	177.50	179.00	177.50	177.50	85.354	4,441
2021-12-21	177.50	177.50	177.50	177.50	85.354	0
2021-12-20	177.50	178.00	177.50	177.50	85.354	279
2021-12-17	177.50	177.50	177.10	177.50	85.354	237
2021-12-16	177.50	177.50	177.00	177.50	85.354	1,123
2021-12-15	179.50	179.53	177.50	177.50	85.354	8,770
2021-12-14	182.50	183.00	179.50	179.50	86.316	10,869
2021-12-13	182.50	182.50	182.00	182.50	87.759	1,072
2021-12-10	182.50	182.50	182.50	182.50	87.759	0
2021-12-09	182.00	182.50	182.00	182.50	87.759	10,929
2021-12-08	180.50	182.00	180.50	180.50	86.797	15,505
2021-12-07	180.50	180.50	180.00	180.50	86.797	2,750
2021-12-06	180.50	181.00	180.50	180.50	86.797	1,148
2021-12-03	180.50	180.50	180.00	180.50	86.797	1,837
2021-12-02	180.50	180.50	180.50	180.50	86.797	1,649
2021-12-01	178.50	180.50	178.00	180.50	86.797	14,911
2021-11-30	178.50	178.50	178.00	178.50	85.835	10,974
2021-11-29	178.50	179.00	177.00	178.50	85.835	7,132
2021-11-26	178.50	178.50	178.00	178.50	85.835	7,139
2021-11-25	181.50	182.00	181.00	181.50	87.278	4,543
2021-11-24	181.50	181.50	181.00	181.50	87.278	6,291
2021-11-23	186.50	186.50	184.50	184.50	88.720	10,000
2021-11-22	190.00	190.00	186.00	186.50	89.682	19,715
2021-11-19	191.00	191.00	190.00	190.50	91.606	10,661
2021-11-18	191.50	191.90	191.50	191.50	92.086	500
2021-11-17	191.50	191.90	191.50	191.50	92.086	500
2021-11-16	191.50	191.90	191.50	191.50	92.086	777
2021-11-15	191.50	191.50	191.00	191.50	92.086	189
2021-11-12	191.50	192.00	191.50	191.50	92.086	518
2021-11-11	189.00	189.50	189.00	189.50	91.125	998
2021-11-10	187.50	187.50	187.50	187.50	90.163	0
2021-11-09	187.50	187.50	187.50	187.50	90.163	0
2021-11-08	187.50	187.50	187.50	187.50	90.163	0
2021-11-05	187.50	187.50	187.00	187.50	90.163	4,000
2021-11-04	187.50	187.50	187.00	187.50	90.163	8,599
2021-11-03	187.50	187.50	187.00	187.50	90.163	1,232
2021-11-02	187.50	187.50	187.50	187.50	90.163	0
2021-11-01	189.50	189.50	189.00	189.50	91.125	2,986
2021-10-29	189.50	189.50	189.00	189.50	91.125	7,881
2021-10-28	189.50	189.50	189.50	189.50	91.125	0
2021-10-27	189.50	190.00	189.00	189.50	91.125	10,279
2021-10-26	191.00	191.00	189.50	189.50	91.125	420

← NewerPage 21 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0350 GBP
2026-04-09	0.0350 GBP
2025-10-16	0.0500 GBP
2025-05-01	0.1000 GBP
2024-12-19	0.0400 GBP
2024-09-26	0.0250 GBP
2024-05-16	0.1000 GBP
2023-12-07	0.0250 GBP
2023-10-19	0.0250 GBP
2023-06-15	0.0350 GBP
2022-10-20	0.0350 GBP
2022-06-16	0.0450 GBP
2021-10-21	0.0450 GBP
2021-06-17	0.0700 GBP
2020-10-22	0.0350 GBP
2020-06-18	0.0425 GBP
2019-10-17	0.0350 GBP
2019-06-20	0.0400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.