Octopus Apollo VCT (OAP3) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus Apollo VCT

Date Open High Low Close* Volume
10/09/2025 46.50p 46.50p 46.50p 46.50p 0
09/09/2025 46.50p 46.50p 46.50p 46.50p 0
08/09/2025 46.50p 48.00p 46.50p 46.50p 122
05/09/2025 46.50p 46.50p 46.50p 46.50p 0
04/09/2025 46.50p 46.50p 46.50p 46.50p 0
03/09/2025 46.50p 46.50p 45.00p 46.50p 0
02/09/2025 46.50p 47.00p 46.50p 46.50p 1
01/09/2025 46.50p 46.50p 46.50p 46.50p 0
29/08/2025 46.50p 46.50p 46.50p 46.50p 0
28/08/2025 46.50p 48.00p 45.00p 46.50p 148
27/08/2025 46.50p 46.50p 46.00p 46.50p 23
26/08/2025 46.50p 46.50p 46.50p 46.50p 0
22/08/2025 46.50p 46.50p 45.00p 46.50p 0
21/08/2025 46.50p 46.50p 45.00p 45.00p 1
20/08/2025 46.50p 46.50p 46.50p 46.50p 0
19/08/2025 46.50p 46.50p 46.50p 46.50p 0
18/08/2025 46.50p 46.50p 46.50p 46.50p 0
15/08/2025 46.50p 46.50p 46.50p 46.50p 0
14/08/2025 46.50p 48.00p 45.00p 46.50p 215
13/08/2025 46.50p 48.00p 45.00p 46.50p 458
12/08/2025 46.50p 46.50p 46.50p 46.50p 0
11/08/2025 46.50p 46.50p 46.50p 46.50p 0
08/08/2025 46.50p 46.50p 46.50p 46.50p 0
07/08/2025 46.50p 46.50p 46.50p 46.50p 0
06/08/2025 46.50p 46.50p 46.50p 46.50p 0
05/08/2025 46.50p 48.00p 46.50p 46.50p 25
04/08/2025 46.50p 48.00p 45.00p 46.50p 288
01/08/2025 46.50p 48.00p 45.00p 46.50p 6
31/07/2025 46.50p 48.00p 45.00p 46.50p 3
30/07/2025 46.50p 46.50p 46.50p 46.50p 0
29/07/2025 46.50p 46.50p 46.50p 46.50p 0
28/07/2025 46.50p 46.50p 46.50p 46.50p 0
25/07/2025 46.50p 46.50p 46.50p 46.50p 0
24/07/2025 46.50p 46.50p 46.50p 46.50p 0
23/07/2025 46.50p 46.50p 46.50p 46.50p 0
22/07/2025 46.50p 48.00p 45.00p 46.50p 2
21/07/2025 46.50p 46.50p 46.50p 46.50p 0
18/07/2025 46.50p 46.50p 46.50p 46.50p 0
17/07/2025 46.50p 48.00p 46.50p 46.50p 1
16/07/2025 46.50p 46.50p 46.50p 46.50p 0
15/07/2025 46.50p 46.50p 46.50p 46.50p 0
14/07/2025 46.50p 46.50p 45.00p 46.50p 1
11/07/2025 46.50p 46.50p 46.50p 46.50p 0
10/07/2025 46.50p 47.60p 46.50p 46.50p 7
09/07/2025 46.50p 46.50p 46.50p 46.50p 0
08/07/2025 46.50p 46.50p 46.50p 46.50p 0
07/07/2025 46.50p 46.50p 46.50p 46.50p 0
04/07/2025 46.50p 46.50p 46.50p 46.50p 0
03/07/2025 46.50p 46.50p 46.50p 46.50p 0
02/07/2025 46.50p 46.50p 46.50p 46.50p 0
01/07/2025 46.50p 46.50p 46.50p 46.50p 0
30/06/2025 46.50p 46.50p 46.50p 46.50p 0
27/06/2025 46.50p 46.50p 46.50p 46.50p 0
26/06/2025 46.50p 48.00p 45.00p 46.50p 100
25/06/2025 46.50p 46.50p 46.50p 46.50p 0
24/06/2025 46.50p 46.50p 46.50p 46.50p 0
23/06/2025 46.50p 46.50p 46.50p 46.50p 0
20/06/2025 46.50p 46.50p 46.50p 46.50p 0
19/06/2025 46.50p 46.50p 46.50p 46.50p 0
18/06/2025 46.50p 46.50p 46.50p 46.50p 0
17/06/2025 46.50p 46.50p 46.50p 46.50p 0
16/06/2025 46.50p 46.50p 46.50p 46.50p 0
13/06/2025 46.50p 46.50p 46.50p 46.50p 0
12/06/2025 46.50p 46.50p 46.50p 46.50p 0
11/06/2025 46.50p 46.50p 46.50p 46.50p 0
10/06/2025 46.50p 46.50p 46.50p 46.50p 0
09/06/2025 46.50p 46.50p 46.50p 46.50p 0
06/06/2025 46.50p 46.50p 46.50p 46.50p 0
05/06/2025 46.50p 46.50p 46.50p 46.50p 0
04/06/2025 46.50p 46.50p 46.50p 46.50p 0
03/06/2025 46.50p 46.50p 46.50p 46.50p 0
02/06/2025 46.50p 46.50p 46.50p 46.50p 0
30/05/2025 46.50p 46.50p 45.40p 46.50p 5
29/05/2025 46.50p 46.50p 46.50p 46.50p 0
28/05/2025 46.50p 48.00p 46.50p 46.50p 1
27/05/2025 46.50p 48.00p 45.00p 46.50p 5
23/05/2025 46.50p 47.27p 46.50p 46.50p 23916408
22/05/2025 46.50p 46.50p 46.50p 46.50p 0
21/05/2025 46.50p 46.50p 46.50p 46.50p 0
20/05/2025 46.50p 46.50p 46.50p 46.50p 0
19/05/2025 46.50p 46.50p 46.50p 46.50p 0
16/05/2025 46.50p 46.50p 45.00p 46.50p 10374
15/05/2025 46.50p 48.00p 46.50p 46.50p 17
14/05/2025 46.50p 46.50p 46.50p 46.50p 0
13/05/2025 46.50p 46.50p 46.50p 46.50p 0
12/05/2025 46.50p 48.00p 46.50p 46.50p 8035
09/05/2025 46.50p 48.00p 46.50p 46.50p 111
08/05/2025 46.50p 46.50p 46.50p 46.50p 0
07/05/2025 46.50p 46.50p 45.00p 46.50p 92
06/05/2025 46.50p 46.50p 46.50p 46.50p 0
02/05/2025 46.50p 48.00p 45.00p 46.50p 90
01/05/2025 46.50p 48.00p 45.00p 46.50p 167
30/04/2025 46.50p 46.50p 46.50p 46.50p 0
29/04/2025 46.50p 46.50p 46.50p 46.50p 0
28/04/2025 46.50p 46.50p 46.50p 46.50p 0
25/04/2025 46.50p 46.50p 46.50p 46.50p 0
24/04/2025 46.50p 46.50p 46.50p 46.50p 0
23/04/2025 46.50p 46.50p 45.00p 46.50p 191
22/04/2025 46.50p 48.00p 45.00p 48.00p 11
17/04/2025 46.50p 48.00p 45.00p 48.00p 13
16/04/2025 47.50p 49.00p 46.00p 47.50p 8
15/04/2025 47.50p 47.50p 47.50p 47.50p 0
14/04/2025 47.50p 47.50p 47.50p 47.50p 0
11/04/2025 47.50p 47.50p 47.50p 47.50p 0
10/04/2025 47.50p 47.50p 47.50p 47.50p 0
09/04/2025 47.50p 47.50p 47.50p 47.50p 0
08/04/2025 47.50p 47.50p 47.50p 47.50p 0
07/04/2025 47.50p 49.00p 47.50p 47.50p 60
04/04/2025 47.50p 49.00p 46.00p 47.50p 218
03/04/2025 47.50p 47.50p 47.50p 47.50p 0
02/04/2025 47.50p 47.50p 47.50p 47.50p 0
01/04/2025 47.50p 49.00p 46.00p 47.50p 5
31/03/2025 47.50p 47.50p 47.50p 47.50p 0
28/03/2025 47.50p 49.00p 45.00p 49.00p 45
27/03/2025 47.50p 49.00p 46.00p 47.50p 7389
26/03/2025 47.50p 47.50p 47.50p 47.50p 0
25/03/2025 47.50p 47.50p 47.50p 47.50p 0
24/03/2025 47.50p 47.50p 47.50p 47.50p 0
21/03/2025 45.10p 49.00p 43.60p 47.50p 55
20/03/2025 45.10p 45.10p 45.10p 45.10p 0
19/03/2025 45.10p 45.10p 45.10p 45.10p 0
18/03/2025 45.10p 45.10p 45.10p 45.10p 0
17/03/2025 45.10p 45.10p 45.10p 45.10p 0
14/03/2025 45.10p 46.60p 43.60p 45.10p 104
13/03/2025 45.10p 46.60p 43.60p 45.10p 3
12/03/2025 45.10p 45.10p 45.10p 45.10p 0
11/03/2025 45.10p 46.60p 43.60p 45.10p 11
10/03/2025 45.10p 45.10p 45.10p 45.10p 0
07/03/2025 45.10p 46.60p 43.60p 45.10p 1532
06/03/2025 45.10p 45.10p 45.10p 45.10p 0
05/03/2025 45.10p 45.10p 45.10p 45.10p 0
04/03/2025 45.10p 46.60p 45.10p 45.10p 210
03/03/2025 45.10p 45.10p 45.10p 45.10p 0
28/02/2025 45.10p 46.60p 43.60p 45.10p 5
27/02/2025 45.10p 45.10p 45.10p 45.10p 0
26/02/2025 45.10p 45.10p 45.10p 45.10p 0
25/02/2025 45.10p 45.10p 45.10p 45.10p 0
24/02/2025 45.10p 45.10p 43.60p 45.10p 0
21/02/2025 45.10p 45.10p 45.10p 45.10p 0
20/02/2025 45.10p 45.10p 45.10p 45.10p 0
19/02/2025 45.10p 45.20p 45.10p 45.10p 500
18/02/2025 45.10p 45.10p 45.10p 45.10p 0
17/02/2025 45.10p 45.10p 45.10p 45.10p 0
14/02/2025 45.10p 46.80p 45.10p 45.10p 2
13/02/2025 45.10p 46.60p 43.60p 45.10p 13
12/02/2025 45.10p 45.10p 43.60p 45.10p 14
11/02/2025 45.10p 45.10p 45.10p 45.10p 0
10/02/2025 45.10p 45.10p 45.10p 45.10p 0
07/02/2025 45.10p 45.10p 45.10p 45.10p 0
06/02/2025 45.10p 45.10p 45.10p 45.10p 0
05/02/2025 45.10p 45.10p 45.10p 45.10p 0
04/02/2025 45.10p 46.60p 45.10p 45.10p 210
03/02/2025 45.10p 46.60p 45.10p 46.60p 15
31/01/2025 45.10p 45.10p 45.10p 45.10p 0
30/01/2025 45.10p 45.10p 45.10p 45.10p 0
29/01/2025 45.10p 46.60p 45.10p 46.60p 19
28/01/2025 45.10p 45.10p 45.10p 45.10p 0
27/01/2025 45.10p 46.60p 45.10p 45.10p 9
24/01/2025 45.10p 45.10p 45.10p 45.10p 0
23/01/2025 45.10p 45.10p 45.10p 45.10p 0
22/01/2025 45.10p 45.10p 45.10p 45.10p 0
21/01/2025 45.10p 45.10p 45.10p 45.10p 0
20/01/2025 45.10p 45.10p 45.10p 45.10p 0
17/01/2025 45.10p 45.10p 45.10p 45.10p 0
16/01/2025 45.30p 46.40p 42.75p 45.10p 6269
15/01/2025 45.30p 45.30p 45.30p 45.30p 0
14/01/2025 45.30p 45.30p 45.30p 45.30p 0
13/01/2025 45.30p 45.30p 45.30p 45.30p 0
10/01/2025 45.30p 45.30p 45.30p 45.30p 0
09/01/2025 45.30p 46.80p 43.80p 45.30p 98
08/01/2025 45.30p 45.30p 45.30p 45.30p 0
07/01/2025 45.30p 45.30p 45.30p 45.30p 0
06/01/2025 45.30p 45.30p 45.30p 45.30p 0
03/01/2025 45.30p 45.30p 45.30p 45.30p 0
02/01/2025 45.30p 45.30p 45.30p 45.30p 0
31/12/2024 45.30p 46.80p 45.30p 45.30p 4
30/12/2024 45.30p 45.30p 45.30p 45.30p 0
27/12/2024 45.30p 45.30p 45.30p 45.30p 0
24/12/2024 45.30p 46.80p 43.80p 45.30p 587
23/12/2024 45.30p 46.80p 45.30p 45.30p 111
20/12/2024 45.30p 45.30p 45.30p 45.30p 0
19/12/2024 45.30p 45.30p 45.30p 45.30p 0
18/12/2024 45.30p 45.30p 45.30p 45.30p 0
17/12/2024 45.30p 45.30p 45.30p 45.30p 0
16/12/2024 45.30p 45.30p 45.30p 45.30p 0
13/12/2024 45.30p 45.30p 45.30p 45.30p 0
12/12/2024 45.30p 45.30p 45.30p 45.30p 0
11/12/2024 45.30p 45.30p 43.80p 45.30p 17
10/12/2024 45.30p 45.30p 44.20p 44.20p 74
09/12/2024 45.30p 45.30p 45.30p 45.30p 0
06/12/2024 45.30p 45.30p 45.30p 45.30p 0
05/12/2024 45.30p 46.50p 45.30p 45.30p 0
04/12/2024 46.50p 47.77p 46.50p 46.50p 8128708
03/12/2024 46.10p 48.00p 45.00p 46.50p 151
02/12/2024 46.10p 46.10p 44.00p 46.10p 1077
29/11/2024 46.10p 46.10p 46.10p 46.10p 0
28/11/2024 46.10p 46.10p 44.00p 46.10p 1234
27/11/2024 46.10p 46.10p 46.10p 46.10p 0
26/11/2024 46.10p 46.10p 46.10p 46.10p 0
25/11/2024 46.10p 46.10p 46.10p 46.10p 0

*Close Price adjusted for both dividends and splits