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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	33.6	33.6	33.6	33.6	32.6	51,306
November 24, 2025	33.6	33.6	33.6	33.6	33.6	343,504
November 21, 2025	33.6	33.6	33.6	33.6	32.63	24,536
November 20, 2025	33.6	33.6	33.6	33.6	32.7	77,403
November 19, 2025	33.6	33.6	33.6	33.6	33.51	262,670
November 18, 2025	33.6	33.6	33.6	33.6	33.6	1.09M
November 17, 2025	33.6	33.6	33.6	33.6	33.6	1.09M
November 14, 2025	33.6	33.6	33.6	33.6	32.6	130,315
November 13, 2025	33.6	33.6	33.6	33.6	32.7	64,748
November 12, 2025	33.8	33.8	33.8	33.8	33.08	189,666
November 11, 2025	34.4	34.4	34.4	34.4	33.5	19,802
November 10, 2025	34.4	34.4	34.4	34.4	33.5	14,994
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

Hargreave Hale AIM VCT plc (HHV.L) LSE