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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.3	33.3	33.3	33.3	33.3	0
September 25, 2025	33.3	33.3	33.3	33.3	32.61	24,023
September 24, 2025	33.1	33.3	33.3	33.32	33.1	12,641
September 23, 2025	33.1	33.1	33.1	33.1	32.25	66,486
September 22, 2025	33.1	33.1	33.1	33.4	33.1	883
September 19, 2025	32.8	32.8	32.8	32.8	32.8	0
September 18, 2025	32.8	32.8	32.8	32.8	32.8	0
September 17, 2025	32.8	32.8	32.8	33.32	32.8	19,683
September 16, 2025	32.8	32.8	32.8	32.8	31.86	56,498
September 15, 2025	32.8	32.8	32.8	32.8	32.8	0
September 12, 2025	32.8	32.8	32.8	32.8	31.86	11,924
September 11, 2025	32.8	32.8	32.8	32.8	32.8	0
September 10, 2025	32.8	32.8	32.8	32.8	31.82	29,574
September 09, 2025	32.8	32.8	32.8	32.8	31.82	145,527
September 08, 2025	32.9	32.8	32.8	32.9	32.12	16,215
September 05, 2025	32.9	32.9	32.9	32.9	32.11	772,931
September 04, 2025	32.9	32.9	32.9	33.71	32.9	25
September 03, 2025	32.9	32.9	32.9	32.9	32.65	77,293
September 02, 2025	32.9	32.9	32.9	32.9	32.9	7,759
September 01, 2025	32.2	32.9	32.9	32.9	32.1	47,036
August 29, 2025	32.25	33.2	33.2	33.2	32.25	31,778
August 28, 2025	32.6	33.2	33.2	33.2	32.6	11,750
August 27, 2025	32.25	33.2	33.2	33.2	32.25	19,011
August 26, 2025	32.25	33.2	33.2	33.2	32.25	15,105
August 22, 2025	33.2	33.2	33.2	33.2	33.2	0
August 21, 2025	32.25	33.2	33.2	33.2	32.25	26,590
August 20, 2025	32.91	33.2	33.2	33.2	32.25	17,218
August 19, 2025	32.5	33.2	33.2	33.2	32.5	58,758
August 18, 2025	33.2	33.2	33.2	33.2	33.2	0
August 15, 2025	32.5	33.2	33.2	33.2	32.5	50,249
August 14, 2025	33.2	33.2	33.2	33.2	33.2	0
August 13, 2025	32.95	33.4	33.4	33.4	32.95	139,389
August 12, 2025	33.4	33.4	33.4	33.4	33.4	0
August 11, 2025	32.5	33.4	33.4	33.4	32.5	11,904
August 08, 2025	33.4	33.4	33.4	33.4	33.4	0
August 07, 2025	33.4	33.4	33.4	33.4	33.4	0
August 06, 2025	33.13	33.4	33.4	33.4	33.13	13,116
August 05, 2025	33.4	33.4	33.4	33.4	33.4	0
August 04, 2025	33.88	33.4	33.4	33.88	33.4	24
August 01, 2025	32.46	33.4	33.4	33.4	32.46	12,189
July 31, 2025	33.4	33.4	33.4	33.4	33.4	0
July 30, 2025	32.45	33.4	33.4	33.4	32.45	86,325
July 29, 2025	33.88	33.4	33.4	33.88	32.45	4,294
July 28, 2025	33.88	33.4	33.4	33.88	33.4	38
July 25, 2025	32.45	33.4	33.4	33.4	32.45	76,906
July 24, 2025	33.4	33.4	33.4	33.4	33.4	0
July 23, 2025	32.45	33.4	33.4	33.4	32.45	52,449
July 22, 2025	33.4	33.4	33.4	33.4	33.4	0
July 21, 2025	33.4	33.4	33.4	33.4	33.4	0
July 18, 2025	32.45	33.4	33.4	33.4	32.45	5,150
July 17, 2025	33.4	33.4	33.4	33.4	33.4	0
July 16, 2025	33.21	33.4	33.4	33.4	33.21	15,765
July 15, 2025	33.4	33.4	33.4	33.4	33.4	0
July 14, 2025	32.45	33.4	33.4	33.4	32.45	19,617
July 11, 2025	32.7	33.4	33.4	33.4	32.7	15,765
July 10, 2025	33.4	33.4	33.4	33.4	33.4	0
July 09, 2025	33.11	33.6	33.6	33.6	33.11	28,292
July 08, 2025	33.6	33.6	33.6	33.6	33.6	0
July 07, 2025	33.6	33.6	33.6	33.6	33.6	0
July 04, 2025	33.9	33.6	33.6	33.9	32.8	25,554

Hargreave Hale AIM VCT plc (HHV.L) LSE