Unicorn AIM VCT plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 199.00 | 202.00 | 199.00 | 199.00 | 72.791 | 493,095 |
| 2022-01-13 | 199.00 | 202.00 | 199.00 | 199.00 | 72.791 | 3,073 |
| 2022-01-12 | 199.00 | 202.00 | 196.00 | 199.00 | 72.791 | 4,707 |
| 2022-01-11 | 201.00 | 204.00 | 196.00 | 199.00 | 72.791 | 8,999 |
| 2022-01-10 | 201.00 | 201.00 | 200.00 | 201.00 | 73.523 | 6,510 |
| 2022-01-07 | 203.00 | 203.00 | 203.00 | 203.00 | 74.255 | 0 |
| 2022-01-06 | 201.00 | 206.00 | 198.00 | 205.00 | 74.986 | 5,632 |
| 2022-01-05 | 209.00 | 212.00 | 206.00 | 211.00 | 73.340 | 2,590 |
| 2022-01-04 | 209.00 | 209.00 | 209.00 | 209.00 | 72.645 | 0 |
| 2021-12-31 | 209.00 | 209.00 | 209.00 | 209.00 | 72.645 | 0 |
| 2021-12-30 | 209.00 | 209.00 | 206.00 | 209.00 | 72.645 | 2,127 |
| 2021-12-29 | 207.00 | 212.00 | 206.00 | 206.00 | 71.602 | 5,602 |
| 2021-12-24 | 207.00 | 207.00 | 207.00 | 207.00 | 71.950 | 0 |
| 2021-12-23 | 207.00 | 207.00 | 205.00 | 207.00 | 71.950 | 2,381 |
| 2021-12-22 | 207.00 | 207.00 | 207.00 | 207.00 | 71.950 | 0 |
| 2021-12-21 | 207.00 | 210.00 | 207.00 | 207.00 | 71.950 | 1,890 |
| 2021-12-20 | 207.00 | 208.00 | 206.25 | 207.00 | 71.950 | 1,187,198 |
| 2021-12-17 | 207.00 | 207.00 | 207.00 | 207.00 | 71.950 | 0 |
| 2021-12-16 | 207.00 | 210.00 | 207.00 | 207.00 | 71.950 | 1,000 |
| 2021-12-15 | 207.00 | 210.00 | 207.00 | 207.00 | 71.950 | 476 |
| 2021-12-14 | 207.00 | 207.00 | 207.00 | 207.00 | 71.950 | 0 |
| 2021-12-13 | 207.00 | 207.00 | 207.00 | 207.00 | 71.950 | 0 |
| 2021-12-10 | 207.00 | 207.00 | 204.00 | 207.00 | 71.950 | 8,059 |
| 2021-12-09 | 209.00 | 209.00 | 209.00 | 209.00 | 72.645 | 0 |
| 2021-12-08 | 207.41 | 215.00 | 207.41 | 209.00 | 72.645 | 131,133 |
| 2021-12-07 | 207.00 | 207.00 | 204.50 | 207.00 | 71.950 | 1,355 |
| 2021-12-06 | 207.00 | 207.00 | 206.00 | 207.00 | 71.950 | 116,481 |
| 2021-12-03 | 202.00 | 202.00 | 202.00 | 202.00 | 70.212 | 1,346 |
| 2021-12-02 | 207.00 | 210.00 | 207.00 | 207.00 | 71.950 | 1,417 |
| 2021-12-01 | 207.00 | 207.00 | 207.00 | 207.00 | 71.950 | 0 |
| 2021-11-30 | 207.00 | 209.00 | 207.00 | 207.00 | 71.950 | 2,375 |
| 2021-11-29 | 207.00 | 207.00 | 207.00 | 207.00 | 71.950 | 0 |
| 2021-11-26 | 211.00 | 213.00 | 207.00 | 207.00 | 71.950 | 9,374 |
| 2021-11-25 | 211.00 | 211.00 | 211.00 | 211.00 | 73.340 | 0 |
| 2021-11-24 | 211.00 | 214.00 | 211.00 | 211.00 | 73.340 | 500 |
| 2021-11-23 | 211.00 | 211.00 | 211.00 | 211.00 | 73.340 | 0 |
| 2021-11-22 | 211.00 | 214.00 | 208.00 | 211.00 | 73.340 | 18,457 |
| 2021-11-19 | 211.00 | 211.00 | 211.00 | 211.00 | 73.340 | 0 |
| 2021-11-18 | 211.00 | 211.00 | 211.00 | 211.00 | 73.340 | 0 |
| 2021-11-17 | 211.00 | 211.00 | 208.00 | 211.00 | 73.340 | 3,853 |
| 2021-11-16 | 211.00 | 211.00 | 208.00 | 211.00 | 73.340 | 1,864 |
| 2021-11-15 | 211.00 | 214.00 | 211.00 | 211.00 | 73.340 | 1,467 |
| 2021-11-12 | 209.00 | 209.00 | 209.00 | 209.00 | 72.645 | 0 |
| 2021-11-11 | 209.00 | 209.00 | 206.00 | 209.00 | 72.645 | 1,461 |
| 2021-11-10 | 209.00 | 209.00 | 206.00 | 209.00 | 72.645 | 2,513 |
| 2021-11-09 | 209.00 | 209.00 | 206.00 | 209.00 | 72.645 | 937 |
| 2021-11-08 | 205.00 | 209.00 | 204.00 | 209.00 | 72.645 | 23,510 |
| 2021-11-05 | 205.00 | 205.00 | 200.00 | 205.00 | 71.255 | 1,313 |
| 2021-11-04 | 205.00 | 205.00 | 205.00 | 205.00 | 71.255 | 0 |
| 2021-11-03 | 205.00 | 207.80 | 205.00 | 205.00 | 71.255 | 4,764 |
| 2021-11-02 | 205.00 | 207.80 | 205.00 | 205.00 | 71.255 | 243 |
| 2021-11-01 | 205.80 | 205.80 | 190.00 | 205.00 | 71.255 | 26,651 |
| 2021-10-29 | 207.00 | 207.00 | 195.00 | 207.00 | 71.950 | 6,562 |
| 2021-10-28 | 213.00 | 213.00 | 210.00 | 213.00 | 74.035 | 1,500 |
| 2021-10-27 | 213.00 | 213.00 | 213.00 | 213.00 | 74.035 | 0 |
| 2021-10-26 | 213.00 | 215.80 | 213.00 | 213.00 | 74.035 | 3,200 |
| 2021-10-25 | 213.00 | 215.80 | 213.00 | 213.00 | 74.035 | 1,952 |
| 2021-10-22 | 213.00 | 213.00 | 213.00 | 213.00 | 74.035 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.