Advertisement
U.S. Markets open in 50 mins
S&P Futures
5,890.00 -6.50 (-0.11%) Dow Futures
43,456.00 -112.00 (-0.26%) Nasdaq Futures
20,502.75 +9.00 (+0.04%) Russell 2000 Futures
2,315.80 +2.20 (+0.10%) Crude Oil
67.52 +0.50 (+0.75%) Gold
2,604.50 +34.40 (+1.34%)
Octopus AIM VCT 2 (OSEC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 03:18PM GMT. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Nov 14, 2024 | 38.40 | 38.99 | 38.60 | 38.40 | 38.40 | 92,032 |
| Nov 13, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Nov 12, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Nov 11, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Nov 08, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Nov 07, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Nov 06, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Nov 05, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Nov 04, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Nov 01, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Oct 31, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Oct 30, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Oct 29, 2024 | 40.00 | 40.40 | 40.40 | 39.40 | 39.40 | 2,486 |
| Oct 28, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Oct 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Oct 24, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Oct 23, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Oct 22, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Oct 21, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Oct 18, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Oct 17, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - |
| Oct 16, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
| Oct 15, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
| Oct 14, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
| Oct 11, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
| Oct 10, 2024 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 737,113 |
| Oct 09, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
| Oct 08, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - |
| Oct 07, 2024 | 41.20 | 40.20 | 40.20 | 41.20 | 41.20 | 5,716 |
| Oct 04, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Oct 03, 2024 | 41.20 | 42.20 | 42.20 | 41.20 | 41.20 | 2,227 |
| Oct 02, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Oct 01, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Sep 30, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Sep 27, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Sep 26, 2024 | 41.20 | 42.20 | 42.20 | 41.20 | 41.20 | 1,598 |
| Sep 25, 2024 | 41.20 | 42.20 | 42.20 | 41.20 | 41.20 | 2,322 |
| Sep 24, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Sep 23, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Sep 20, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Sep 19, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Sep 18, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 17, 2024 | 42.00 | 41.00 | 41.00 | 42.00 | 42.00 | 2,472 |
| Sep 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 13, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 12, 2024 | 42.00 | 43.00 | 41.70 | 42.00 | 42.00 | 110,339 |
| Sep 11, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 10, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 09, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 06, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 05, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 04, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 03, 2024 | 42.00 | 43.00 | 43.00 | 42.00 | 42.00 | 4,651 |
| Sep 02, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 30, 2024 | 42.00 | 41.00 | 41.00 | 42.00 | 42.00 | 69 |
| Aug 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 28, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 27, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 23, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 22, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 21, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 20, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 15, 2024 | 42.00 | 43.00 | 41.90 | 42.00 | 42.00 | 132,718 |
| Aug 14, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 13, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Aug 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Aug 09, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Aug 08, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Aug 07, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Aug 06, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Aug 05, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - |
| Aug 02, 2024 | 42.80 | 43.60 | 43.60 | 42.80 | 42.80 | 2,397 |
| Aug 01, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Jul 31, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Jul 30, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Jul 29, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Jul 26, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Jul 25, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Jul 24, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Jul 23, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Jul 22, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Jul 19, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Jul 18, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 53,481 |
| Jul 17, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Jul 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 15, 2024 | 42.00 | 41.00 | 41.00 | 42.00 | 42.00 | 2 |
| Jul 12, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 11, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 10, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 09, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 08, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 05, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 04, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 03, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 02, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jul 01, 2024 | 42.00 | 43.00 | 43.00 | 42.00 | 42.00 | 851 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.