Hargreave Hale AIM VCT plc - HHV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.4	31.4	31.4	31.4	30.41	252,205
February 19, 2026	31.4	31.4	31.4	31.4	30.46	38,522
February 18, 2026	31.4	30.46	30.46	31.4	30.46	56,737
February 17, 2026	31.5	31.4	31.4	31.95	30.45	20,701
February 16, 2026	31.4	31.4	31.4	31.95	30.45	64,856
February 13, 2026	31.5	31.4	31.4	31.5	30.54	72,400
February 12, 2026	31.4	31.4	31.4	31.4	31.4	3.63M
February 11, 2026	31.4	31.4	31.4	31.4	30.53	216,808
February 10, 2026	31.4	31.4	31.4	31.4	30.53	51,336
February 09, 2026	31.4	31.4	31.4	31.4	30.52	64,007
February 06, 2026	31.4	31.4	31.4	31.4	31.4	114,016
February 05, 2026	31.4	31.4	31.4	31.4	30.51	8,144
February 04, 2026	31.4	31.4	31.4	31.95	31.4	52
February 03, 2026	31.4	31.4	31.4	31.4	30.41	2
February 02, 2026	31.4	31.4	31.4	31.4	30.5	27,906
January 30, 2026	31.4	31.4	31.4	31.4	30.56	109,280
January 29, 2026	31.4	31.4	31.4	31.4	30.55	40,364
January 28, 2026	31.4	31.4	31.4	31.51	30.52	166,867
January 27, 2026	31.4	31.4	31.4	31.95	30.5	92,376
January 26, 2026	31.4	31.4	31.4	31.4	30.5	35,000
January 23, 2026	31.4	31.4	31.4	31.4	30.5	25,860
January 22, 2026	31.4	31.4	31.4	31.4	31.4	3.42M
January 21, 2026	31	31.4	31.4	31.4	30.11	99,561
January 20, 2026	31	31	31	31	30.11	68,692
January 19, 2026	31	31	31	31	30.1	33,638
January 16, 2026	31.5	31.5	31.5	31.5	31.5	369,982
January 15, 2026	31	31	31	31	30.05	43,926
January 14, 2026	31	31	31	31	30.99	162,338
January 13, 2026	31	31	31	31	31	1.63M
January 12, 2026	31.2	31	31	31.2	30	62,362
January 09, 2026	31.2	31.2	31.2	31.2	30.2	14,224
January 08, 2026	32.6	31.2	31.2	32.6	29.6	161,111
January 07, 2026	33.6	33.6	30.6	34.3	33.6	3,600
January 06, 2026	33.6	33.6	30.6	34.6	33.6	13,468
January 05, 2026	33.6	33.6	30.6	34.3	33.6	5,748
January 02, 2026	33.6	33.6	30.6	34.3	33.6	17,808
December 31, 2025	33.6	33.6	30.6	33.6	33.6	1.05M
December 30, 2025	33.6	33.6	30.6	34.4	32.65	52,138
December 29, 2025	33.6	33.6	30.6	33.6	32.6	54,790
December 24, 2025	33.6	33.6	33.6	33.6	33.6	58,000
December 23, 2025	33.6	33.6	33.6	34.4	33.6	4,000
December 22, 2025	33.6	33.6	33.6	33.6	33.6	901,727
December 19, 2025	33.6	33.6	33.6	33.6	33.6	901,727
December 18, 2025	33.6	33.6	33.6	33.6	32.78	48,742
December 17, 2025	33.6	33.6	33.6	33.6	33.6	205,108
December 16, 2025	33.6	33.6	33.6	33.6	32.75	18,800
December 15, 2025	33.6	33.6	33.6	33.6	33.6	289,212
December 12, 2025	33.6	33.6	33.6	33.6	33.43	20,658
December 11, 2025	33.6	33.6	33.6	33.6	32.78	29,027
December 10, 2025	33.6	33.6	33.6	33.6	32.78	198,722
December 09, 2025	33.6	33.6	33.6	33.6	32.78	144,519
December 08, 2025	33.6	33.6	33.6	33.6	32.78	20,144
December 05, 2025	33.6	33.6	33.6	34.4	32.6	29,225
December 04, 2025	34.4	33.6	33.6	34.4	33.6	24
December 03, 2025	32.71	33.6	33.6	33.6	32.71	132,481
December 02, 2025	33.6	33.6	33.6	33.6	33.6	1.56M
December 01, 2025	33.6	33.6	33.6	33.6	33.6	693,420
November 28, 2025	33.6	33.6	33.6	33.6	32.6	38,293
November 27, 2025	33.6	33.6	33.6	33.6	33.6	942,150
November 26, 2025	33.6	33.6	33.6	33.6	33.33	66,622

Hargreave Hale AIM VCT plc (HHV.L) LSE