Octopus Apollo VCT plc (OAP3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:16PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 24 Apr 2024 | 47.10 | 45.25 | 45.25 | 47.10 | 47.10 | 1,825 |
| 23 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 22 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 19 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 18 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 17 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 16 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 15 Apr 2024 | 47.10 | 48.60 | 48.60 | 47.10 | 47.10 | 5 |
| 12 Apr 2024 | 47.10 | 45.60 | 45.25 | 47.10 | 47.10 | 9,155 |
| 11 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 11 Apr 2024 | 0.013 Dividend | |||||
| 10 Apr 2024 | 48.50 | 50.00 | 47.00 | 48.50 | 48.49 | 5,044 |
| 09 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| 08 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| 05 Apr 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.49 | 13,930 |
| 04 Apr 2024 | 48.50 | 46.00 | 46.00 | 48.50 | 48.49 | 2,194 |
| 03 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| 02 Apr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| 28 Mar 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.49 | 1 |
| 27 Mar 2024 | 48.50 | 48.48 | 48.00 | 48.50 | 48.49 | 8,461,667 |
| 26 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| 25 Mar 2024 | 48.50 | 47.00 | 47.00 | 47.00 | 46.99 | 2 |
| 22 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| 21 Mar 2024 | 48.50 | 50.00 | 47.00 | 47.00 | 46.99 | 4,917 |
| 20 Mar 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.49 | 43,002 |
| 19 Mar 2024 | 49.15 | 50.00 | 47.00 | 48.50 | 48.49 | 8 |
| 18 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 15 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 14 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 13 Mar 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.14 | 4,074 |
| 12 Mar 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 2 |
| 11 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 08 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 07 Mar 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 5 |
| 06 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 05 Mar 2024 | 49.15 | 46.75 | 46.75 | 49.15 | 49.14 | 4,074 |
| 04 Mar 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 195 |
| 01 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 29 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 28 Feb 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 7 |
| 27 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 26 Feb 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 5 |
| 23 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 22 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 21 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 20 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 19 Feb 2024 | 49.15 | 46.50 | 46.50 | 49.15 | 49.14 | 3,000 |
| 16 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 15 Feb 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 1,077 |
| 14 Feb 2024 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 325 |
| 13 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 12 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 09 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 08 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 07 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 06 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 05 Feb 2024 | 49.15 | 50.50 | 50.00 | 49.15 | 49.14 | 230 |
| 02 Feb 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 32 |
| 01 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 31 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 30 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 29 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 26 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 25 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 24 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 23 Jan 2024 | 49.15 | 47.80 | 47.80 | 49.15 | 49.14 | 294 |
| 22 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 19 Jan 2024 | 49.15 | 50.00 | 50.00 | 49.15 | 49.14 | 200 |
| 18 Jan 2024 | 49.15 | 48.00 | 47.80 | 48.00 | 47.99 | 1,813 |
| 17 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 16 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 15 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 12 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 11 Jan 2024 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 469 |
| 10 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 09 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 08 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 05 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 04 Jan 2024 | 49.15 | 50.50 | 50.50 | 49.15 | 49.14 | 194 |
| 03 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 02 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 29 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 28 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 27 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 22 Dec 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 3 |
| 21 Dec 2023 | 49.15 | 50.50 | 47.80 | 49.15 | 49.14 | 3 |
| 20 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 19 Dec 2023 | 49.15 | 49.69 | 47.80 | 49.15 | 49.14 | 2,260,450 |
| 18 Dec 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 184 |
| 15 Dec 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 9,896 |
| 14 Dec 2023 | 49.15 | 50.23 | 46.80 | 49.15 | 49.14 | 193 |
| 13 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 12 Dec 2023 | 49.15 | 46.80 | 46.80 | 49.15 | 49.14 | 17 |
| 11 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 08 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 07 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 06 Dec 2023 | 49.15 | 50.50 | 47.25 | 49.15 | 49.14 | 27,199 |
| 05 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 04 Dec 2023 | 49.15 | 50.23 | 50.23 | 49.15 | 49.14 | 195 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.