Unicorn AIM VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 169.00 | 173.00 | 167.00 | 170.00 | 62.184 | 25,854 |
| 2022-04-07 | 169.00 | 169.00 | 169.00 | 169.00 | 61.818 | 0 |
| 2022-04-06 | 169.00 | 172.00 | 169.00 | 169.00 | 61.818 | 1,718 |
| 2022-04-05 | 169.00 | 169.00 | 166.00 | 169.00 | 61.818 | 11,572 |
| 2022-04-04 | 169.00 | 173.00 | 169.00 | 169.00 | 61.818 | 9,402 |
| 2022-04-01 | 168.00 | 169.50 | 168.00 | 168.00 | 61.452 | 5,864 |
| 2022-03-31 | 167.00 | 169.50 | 164.00 | 167.00 | 61.086 | 8,599 |
| 2022-03-30 | 168.00 | 169.00 | 165.00 | 167.00 | 61.086 | 34,431 |
| 2022-03-29 | 168.00 | 171.00 | 168.00 | 168.00 | 61.452 | 6,970 |
| 2022-03-28 | 168.00 | 171.00 | 165.00 | 168.00 | 61.452 | 15,805 |
| 2022-03-25 | 168.00 | 168.00 | 165.00 | 168.00 | 61.452 | 5,000 |
| 2022-03-24 | 168.00 | 168.00 | 168.00 | 168.00 | 61.452 | 0 |
| 2022-03-23 | 168.00 | 171.00 | 168.00 | 168.00 | 61.452 | 2,685 |
| 2022-03-22 | 168.00 | 168.00 | 168.00 | 168.00 | 61.452 | 0 |
| 2022-03-21 | 168.00 | 168.00 | 165.00 | 168.00 | 61.452 | 799 |
| 2022-03-18 | 168.00 | 171.00 | 165.00 | 168.00 | 61.452 | 2,550 |
| 2022-03-17 | 168.00 | 168.00 | 168.00 | 168.00 | 61.452 | 0 |
| 2022-03-16 | 168.00 | 168.00 | 168.00 | 168.00 | 61.452 | 0 |
| 2022-03-15 | 168.00 | 168.00 | 168.00 | 168.00 | 61.452 | 0 |
| 2022-03-14 | 168.00 | 171.00 | 165.00 | 168.00 | 61.452 | 3,153 |
| 2022-03-11 | 168.00 | 168.00 | 165.00 | 168.00 | 61.452 | 3,600 |
| 2022-03-10 | 168.00 | 168.00 | 168.00 | 168.00 | 61.452 | 0 |
| 2022-03-09 | 168.00 | 168.00 | 167.25 | 168.00 | 61.452 | 453,117 |
| 2022-03-08 | 168.00 | 168.00 | 165.00 | 168.00 | 61.452 | 4,289 |
| 2022-03-07 | 168.00 | 170.00 | 168.00 | 168.00 | 61.452 | 2,434 |
| 2022-03-04 | 168.00 | 168.00 | 168.00 | 168.00 | 61.452 | 0 |
| 2022-03-03 | 168.00 | 169.00 | 165.00 | 168.00 | 61.452 | 3,697 |
| 2022-03-02 | 177.00 | 178.00 | 168.00 | 168.00 | 61.452 | 5,000 |
| 2022-03-01 | 177.00 | 178.00 | 177.00 | 177.00 | 64.744 | 1,500 |
| 2022-02-28 | 177.00 | 177.00 | 177.00 | 177.00 | 64.744 | 0 |
| 2022-02-25 | 177.00 | 177.00 | 177.00 | 177.00 | 64.744 | 0 |
| 2022-02-24 | 177.00 | 177.00 | 177.00 | 177.00 | 64.744 | 0 |
| 2022-02-23 | 177.00 | 177.00 | 177.00 | 177.00 | 64.744 | 0 |
| 2022-02-22 | 177.00 | 177.00 | 177.00 | 177.00 | 64.744 | 0 |
| 2022-02-21 | 177.00 | 177.00 | 177.00 | 177.00 | 64.744 | 0 |
| 2022-02-18 | 177.00 | 177.00 | 177.00 | 177.00 | 64.744 | 0 |
| 2022-02-17 | 178.00 | 181.00 | 174.00 | 177.00 | 64.744 | 11,000 |
| 2022-02-16 | 178.00 | 181.00 | 178.00 | 178.00 | 65.110 | 400 |
| 2022-02-15 | 178.00 | 181.00 | 178.00 | 178.00 | 65.110 | 693,470 |
| 2022-02-14 | 178.00 | 181.00 | 178.00 | 178.00 | 65.110 | 172 |
| 2022-02-11 | 178.00 | 181.00 | 178.00 | 178.00 | 65.110 | 1,200 |
| 2022-02-10 | 178.00 | 181.00 | 175.00 | 178.00 | 65.110 | 9,200 |
| 2022-02-09 | 178.00 | 181.00 | 175.00 | 178.00 | 65.110 | 8,616 |
| 2022-02-08 | 178.00 | 181.00 | 175.00 | 178.00 | 65.110 | 17,895 |
| 2022-02-07 | 178.00 | 178.00 | 175.00 | 178.00 | 65.110 | 800 |
| 2022-02-04 | 188.00 | 188.00 | 188.00 | 188.00 | 68.768 | 0 |
| 2022-02-03 | 190.00 | 192.00 | 186.00 | 188.00 | 68.768 | 21,203 |
| 2022-02-02 | 195.00 | 200.00 | 185.00 | 200.00 | 73.157 | 7,622 |
| 2022-02-01 | 195.00 | 197.00 | 192.00 | 192.00 | 70.231 | 1,950 |
| 2022-01-31 | 195.00 | 195.00 | 195.00 | 195.00 | 71.328 | 0 |
| 2022-01-28 | 195.00 | 195.00 | 195.00 | 195.00 | 71.328 | 0 |
| 2022-01-27 | 195.00 | 198.00 | 195.00 | 195.00 | 71.328 | 3,135 |
| 2022-01-26 | 197.00 | 199.00 | 194.00 | 195.00 | 71.328 | 3,119 |
| 2022-01-25 | 197.00 | 197.00 | 194.00 | 197.00 | 72.060 | 7,045 |
| 2022-01-24 | 199.00 | 199.00 | 196.00 | 199.00 | 72.791 | 1,010 |
| 2022-01-21 | 199.00 | 199.00 | 199.00 | 199.00 | 72.791 | 0 |
| 2022-01-20 | 199.00 | 202.00 | 199.00 | 199.00 | 72.791 | 980 |
| 2022-01-19 | 199.00 | 199.00 | 199.00 | 199.00 | 72.791 | 0 |
| 2022-01-18 | 199.00 | 199.00 | 199.00 | 199.00 | 72.791 | 0 |
| 2022-01-17 | 199.00 | 199.00 | 199.00 | 199.00 | 72.791 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0590 GBP |
| 2026-01-22 | 0.2300 GBP |
| 2026-01-02 | 0.0350 GBP |
| 2025-07-10 | 0.0300 GBP |
| 2025-01-02 | 0.0950 GBP |
| 2024-07-11 | 0.0300 GBP |
| 2024-01-18 | 0.1170 GBP |
| 2024-01-04 | 0.0350 GBP |
| 2023-07-13 | 0.0300 GBP |
| 2023-01-05 | 0.0350 GBP |
| 2022-07-14 | 0.3500 GBP |
| 2022-01-06 | 0.1050 GBP |
| 2021-07-15 | 0.0300 GBP |
| 2021-01-07 | 0.0350 GBP |
| 2020-07-16 | 0.0300 GBP |
| 2020-01-09 | 0.0350 GBP |
| 2019-07-18 | 0.0300 GBP |
| 2019-01-10 | 0.0350 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.