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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	34.4	34.4	34.4	34.4	33.5	32,753
November 06, 2025	34.4	34.4	34.4	34.4	33.5	19,887
November 05, 2025	34.4	34.4	34.4	34.4	33.5	761,691
November 04, 2025	34.4	34.4	34.4	35	33.5	34,744
November 03, 2025	34.4	34.4	34.4	34.4	34.4	2.4M
October 31, 2025	34.4	34.4	34.4	34.4	34.4	2.4M
October 30, 2025	34.4	34.4	34.4	34.4	34.4	2.4M
October 29, 2025	34.4	34.4	34.4	34.4	34	674,784
October 28, 2025	34.4	34.4	34.4	34.4	33.45	674,784
October 27, 2025	34.4	34.4	34.4	34.4	33.4	674,784
October 24, 2025	34.4	34.4	34.4	34.4	34.4	1.47M
October 23, 2025	34.4	34.4	34.4	34.4	34.4	1.47M
October 22, 2025	34.4	34.4	34.4	34.4	34.4	1.47M
October 21, 2025	34.4	34.4	34.4	34.4	33.46	1.47M
October 20, 2025	34.4	34.4	34.4	34.4	33.46	33,775
October 17, 2025	34.4	34.4	34.4	34.4	34.4	72
October 16, 2025	34.4	34.4	34.4	34.4	33.46	12,496
October 15, 2025	34.4	34.4	34.4	34.4	34.11	23,384
October 14, 2025	34.4	34.4	34.4	34.4	33.46	7,785
October 13, 2025	34.4	34.4	34.4	34.4	33.46	19,575
October 10, 2025	34.4	34.4	34.4	34.44	33.46	103,039
October 09, 2025	34.4	34.4	34.4	34.4	34.4	72
October 08, 2025	34.4	34.4	34.4	34.4	33.46	13,198
October 07, 2025	34.4	34.4	34.4	34.4	33.46	199,368
October 06, 2025	34.4	34.4	34.4	35.3	33.46	199,368
October 03, 2025	34.4	34.4	34.4	34.4	34.4	199,368
October 02, 2025	34.4	34.4	34.4	34.4	33.45	37,149
October 01, 2025	34.4	34.4	34.4	34.4	34.4	37,149
September 30, 2025	33.5	34.4	34.4	34.4	33.5	37,149
September 29, 2025	33.3	33.5	33.5	33.5	32.85	74,298
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

Hargreave Hale AIM VCT plc (HHV.L) LSE