Hargreave Hale AIM VCT plc (LON:HHV)
London · Delayed Price · Currency is GBP · Price in GBX 29.80
0.00 (0.00%)
Apr 2, 2026, 1:23 PM GMT
Hargreave Hale AIM VCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.80 | 28.90 | 28.90 | 29.80 | 29.80 | - | 28,139 |
| Apr 1, 2026 | 29.90 | 29.18 | 29.18 | 29.80 | 29.80 | -0.33% | 93,086 |
| Mar 31, 2026 | 29.90 | 29.18 | 29.00 | 29.90 | 29.90 | - | 39,304 |
| Mar 30, 2026 | 29.90 | 29.18 | 29.18 | 29.90 | 29.90 | - | 43,584 |
| Mar 27, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | - |
| Mar 26, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.97% | - |
| Mar 25, 2026 | 30.50 | 31.41 | 29.23 | 30.50 | 30.50 | - | 90,477 |
| Mar 24, 2026 | 30.50 | 29.25 | 29.25 | 30.50 | 30.50 | - | 774 |
| Mar 23, 2026 | 30.70 | 29.40 | 29.20 | 30.50 | 30.50 | -0.65% | 89,261 |
| Mar 20, 2026 | 31.00 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Mar 19, 2026 | 31.00 | 30.23 | 30.00 | 31.00 | 31.00 | - | 145,228 |
| Mar 18, 2026 | 31.00 | 30.10 | 30.10 | 31.00 | 31.00 | - | 56,319 |
| Mar 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Mar 16, 2026 | 31.00 | 31.75 | 31.75 | 31.00 | 31.00 | - | 18,590 |
| Mar 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | - |
| Mar 12, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Mar 11, 2026 | 31.10 | 32.00 | 30.05 | 31.10 | 31.10 | - | 241,037 |
| Mar 10, 2026 | 30.20 | 30.20 | 30.20 | 31.10 | 31.10 | -0.64% | 12,888 |
| Mar 9, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | - |
| Mar 6, 2026 | 31.30 | 31.45 | 30.10 | 31.30 | 31.30 | - | 130,383 |
| Mar 5, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | - |
| Mar 4, 2026 | 32.00 | 32.00 | 30.10 | 31.30 | 31.30 | - | 63,432 |
| Mar 3, 2026 | 31.30 | 30.55 | 30.10 | 31.30 | 31.30 | - | 24,459 |
| Mar 2, 2026 | 31.30 | 30.55 | 30.55 | 31.30 | 31.30 | - | 36,500 |
| Feb 27, 2026 | 30.40 | 30.40 | 30.40 | 31.30 | 31.30 | - | 27,062 |
| Feb 26, 2026 | 31.30 | 30.40 | 30.40 | 31.30 | 31.30 | - | 35,871 |
| Feb 25, 2026 | 31.30 | 31.10 | 30.39 | 31.30 | 31.30 | -0.32% | 300,561 |
| Feb 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Feb 23, 2026 | 31.40 | 30.46 | 30.46 | 31.40 | 31.40 | - | 12,590 |
| Feb 20, 2026 | 31.40 | 31.13 | 30.41 | 31.40 | 31.40 | - | 188,251 |
| Feb 19, 2026 | 31.40 | 30.46 | 30.46 | 31.40 | 31.40 | - | 19,261 |
| Feb 18, 2026 | 31.40 | 30.47 | 30.46 | 31.40 | 31.40 | - | 48,826 |
| Feb 17, 2026 | 31.50 | 31.95 | 30.45 | 31.40 | 31.40 | - | 18,054 |
| Feb 16, 2026 | 31.40 | 31.95 | 30.45 | 31.40 | 31.40 | - | 64,856 |
| Feb 13, 2026 | 30.54 | 30.54 | 30.54 | 31.40 | 31.40 | - | 36,200 |
| Feb 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Feb 11, 2026 | 30.53 | 31.40 | 30.53 | 31.40 | 31.40 | - | 154,308 |
| Feb 10, 2026 | 31.40 | 30.53 | 30.53 | 31.40 | 31.40 | - | 38,632 |
| Feb 9, 2026 | 31.40 | 30.53 | 30.52 | 31.40 | 31.40 | - | 39,014 |
| Feb 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Feb 5, 2026 | 31.40 | 30.51 | 30.51 | 31.40 | 31.40 | - | 4,072 |
| Feb 4, 2026 | 31.40 | 31.95 | 31.95 | 31.40 | 31.40 | - | 26 |
| Feb 3, 2026 | 31.40 | 30.41 | 30.41 | 31.40 | 31.40 | - | 1 |
| Feb 2, 2026 | 31.40 | 30.50 | 30.50 | 31.40 | 31.40 | - | 13,953 |
| Jan 30, 2026 | 31.40 | 30.60 | 30.56 | 31.40 | 31.40 | - | 90,218 |
| Jan 29, 2026 | 31.40 | 30.56 | 30.55 | 31.40 | 31.40 | - | 34,450 |
| Jan 28, 2026 | 31.40 | 31.51 | 30.52 | 31.40 | 31.40 | - | 159,265 |
| Jan 27, 2026 | 31.40 | 31.95 | 30.50 | 31.40 | 31.40 | - | 53,939 |
| Jan 26, 2026 | 31.40 | 30.50 | 30.50 | 31.40 | 31.40 | - | 35,000 |
| Jan 23, 2026 | 31.40 | 30.50 | 30.50 | 31.40 | 31.40 | - | 12,930 |