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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	32.8	33.6	33.6	33.6	32.8	24,644
July 02, 2025	32.6	33.6	33.6	33.9	32.6	92,225
July 01, 2025	33.34	33.6	33.6	33.6	33.34	39,505
June 30, 2025	33.38	34.1	34.1	34.1	33.38	19,791
June 27, 2025	33.2	34.1	34.1	34.1	33.2	46,804
June 26, 2025	34.1	34.1	34.1	34.1	34.1	0
June 25, 2025	33.38	34.1	32.85	34.1	33.38	160,291
June 24, 2025	34.1	34.1	32.85	34.1	34.1	0
June 23, 2025	33.38	34.1	32.85	34.1	33.38	10,000
June 20, 2025	33.2	34.1	32.85	34.1	33.2	8,280
June 19, 2025	34.1	34.1	32.85	34.1	34.1	0
June 18, 2025	33.2	34.1	32.85	34.1	33.2	3,718
June 17, 2025	34.1	34.1	32.85	34.1	34.1	0
June 16, 2025	34	34	34	34	34	0
June 13, 2025	34	34	34	34	34	0
June 12, 2025	33.21	34	34	34	33.21	23,212
June 11, 2025	33.66	34	34	34	33.66	68,779
June 10, 2025	34	34	34	34	34	0
June 09, 2025	33.21	34	34	34	33.21	12,755
June 06, 2025	34.9	34	34	34.9	34	66
June 05, 2025	33.21	34	34	34	33.21	368
June 04, 2025	33.2	34	34	34	33.2	49,751
June 03, 2025	34	34	34	34	34	0
June 02, 2025	33.2	34	34	34.9	33.2	14,221
May 30, 2025	34	34	34	34	34	0
May 29, 2025	34	34	34	34	34	0
May 28, 2025	33.2	34	34	34	33.2	26,684
May 27, 2025	34	34	34	34	34	0

Hargreave Hale AIM VCT plc (HHV.L) LSE