Octopus Titan VCT (OTV2) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/04/2025 36.50p 38.00p 36.50p 36.50p 20700
01/04/2025 36.50p 36.50p 36.50p 36.50p 0
31/03/2025 36.50p 37.50p 36.50p 36.50p 2537
28/03/2025 36.50p 36.50p 36.50p 36.50p 0
27/03/2025 36.50p 36.50p 36.50p 36.50p 0
26/03/2025 36.50p 36.50p 36.50p 36.50p 0
25/03/2025 36.50p 36.50p 36.50p 36.50p 0
24/03/2025 36.50p 36.50p 36.50p 36.50p 0
21/03/2025 36.50p 36.50p 36.50p 36.50p 0
20/03/2025 37.50p 37.50p 28.00p 36.50p 18564
19/03/2025 37.50p 37.50p 36.00p 37.50p 10000
18/03/2025 37.50p 39.00p 37.50p 37.50p 3029
17/03/2025 37.50p 37.50p 28.00p 37.50p 747
14/03/2025 37.50p 37.50p 37.50p 37.50p 0
13/03/2025 37.50p 37.50p 37.50p 37.50p 0
12/03/2025 37.50p 37.50p 37.50p 37.50p 0
11/03/2025 39.50p 39.50p 28.00p 37.50p 236397
10/03/2025 40.50p 40.50p 35.00p 39.50p 5000
07/03/2025 40.50p 40.50p 40.50p 40.50p 0
06/03/2025 40.50p 40.50p 40.50p 40.50p 0
05/03/2025 40.50p 40.50p 40.50p 40.50p 0
04/03/2025 40.50p 40.50p 40.50p 40.50p 0
03/03/2025 42.50p 42.50p 36.00p 40.50p 84339
28/02/2025 42.90p 42.90p 41.00p 42.50p 19608
27/02/2025 42.90p 42.90p 42.90p 42.90p 0
26/02/2025 42.90p 42.90p 42.90p 42.90p 0
25/02/2025 42.90p 42.90p 42.90p 42.90p 0
24/02/2025 42.90p 42.90p 41.40p 42.90p 0
21/02/2025 42.90p 42.90p 42.90p 42.90p 0
20/02/2025 42.90p 42.90p 42.90p 42.90p 0
19/02/2025 42.90p 42.90p 42.90p 42.90p 0
18/02/2025 43.50p 43.50p 42.00p 42.90p 6192
17/02/2025 43.50p 43.50p 42.00p 43.50p 25050
14/02/2025 43.50p 43.50p 43.50p 43.50p 7586
13/02/2025 43.50p 43.50p 42.00p 43.50p 0
12/02/2025 43.50p 45.00p 43.50p 43.50p 110557
11/02/2025 43.50p 43.50p 43.50p 43.50p 0
10/02/2025 43.50p 43.50p 43.50p 43.50p 0
07/02/2025 43.50p 43.50p 43.50p 43.50p 0
06/02/2025 43.50p 45.00p 43.50p 43.50p 2947
05/02/2025 43.50p 43.50p 43.50p 43.50p 0
04/02/2025 43.50p 43.50p 43.50p 43.50p 0
03/02/2025 43.50p 43.50p 43.50p 43.50p 0
31/01/2025 43.50p 45.00p 43.50p 43.50p 2961
30/01/2025 43.50p 43.50p 43.50p 43.50p 0
29/01/2025 43.50p 43.50p 43.50p 43.50p 0
28/01/2025 43.50p 43.50p 43.50p 43.50p 0
27/01/2025 43.50p 45.00p 43.50p 43.50p 409
24/01/2025 43.50p 43.50p 43.50p 43.50p 0
23/01/2025 43.50p 43.50p 42.00p 43.50p 95158
22/01/2025 43.50p 43.50p 43.50p 43.50p 0
21/01/2025 43.50p 43.50p 43.50p 43.50p 0
20/01/2025 43.50p 43.50p 43.50p 43.50p 0
17/01/2025 43.50p 43.50p 43.50p 43.50p 0
16/01/2025 43.50p 43.50p 43.50p 43.50p 0
15/01/2025 43.50p 43.50p 43.50p 43.50p 0
14/01/2025 43.50p 43.50p 43.50p 43.50p 0
13/01/2025 43.50p 43.50p 42.00p 43.50p 96618
10/01/2025 43.50p 43.50p 43.50p 43.50p 0
09/01/2025 43.50p 43.50p 36.50p 43.50p 2000
08/01/2025 43.50p 43.50p 43.50p 43.50p 0
07/01/2025 43.50p 43.50p 43.50p 43.50p 0
06/01/2025 43.50p 43.50p 43.50p 43.50p 0
03/01/2025 43.50p 43.50p 43.50p 43.50p 0
02/01/2025 43.50p 45.00p 43.50p 43.50p 17680
31/12/2024 43.50p 43.50p 43.50p 43.50p 0
30/12/2024 43.50p 43.50p 43.50p 43.50p 0
27/12/2024 43.50p 43.50p 43.50p 43.50p 0
24/12/2024 43.50p 43.50p 43.50p 43.50p 0
23/12/2024 43.50p 45.00p 43.50p 43.50p 612
20/12/2024 43.50p 43.50p 43.50p 43.50p 0
19/12/2024 43.50p 43.50p 43.50p 43.50p 0
18/12/2024 43.50p 43.50p 43.50p 43.50p 0
17/12/2024 43.50p 43.50p 43.50p 43.50p 0
16/12/2024 43.50p 43.50p 43.50p 43.50p 0
13/12/2024 43.50p 43.50p 43.50p 43.50p 0
12/12/2024 43.50p 43.50p 43.50p 43.50p 0
11/12/2024 44.30p 44.30p 37.50p 43.50p 4500
10/12/2024 44.30p 44.40p 44.30p 44.30p 2218
09/12/2024 44.30p 44.40p 44.30p 44.40p 88
06/12/2024 44.30p 44.30p 44.30p 44.30p 0
05/12/2024 44.30p 44.30p 44.30p 44.30p 0
04/12/2024 44.30p 44.30p 44.30p 44.30p 0
03/12/2024 44.30p 44.30p 38.00p 44.30p 8692
02/12/2024 46.30p 46.30p 38.50p 44.30p 18501
29/11/2024 46.30p 46.30p 46.30p 46.30p 0
28/11/2024 46.30p 47.50p 46.30p 46.30p 0
27/11/2024 47.50p 47.50p 47.50p 47.50p 0
26/11/2024 47.50p 47.50p 40.00p 47.50p 3205
25/11/2024 50.60p 50.60p 40.00p 47.50p 39394
22/11/2024 50.60p 52.00p 50.60p 50.60p 2500
21/11/2024 50.60p 50.60p 50.60p 50.60p 0
20/11/2024 50.60p 50.60p 49.20p 50.60p 0
19/11/2024 50.60p 50.60p 49.20p 50.60p 1000
18/11/2024 50.60p 50.60p 50.60p 50.60p 0
15/11/2024 50.60p 52.00p 50.60p 50.60p 947
14/11/2024 50.60p 50.60p 49.20p 49.20p 695
13/11/2024 50.60p 52.00p 49.20p 49.20p 3500
12/11/2024 50.60p 50.60p 50.60p 50.60p 0
11/11/2024 50.60p 50.60p 50.60p 50.60p 0
08/11/2024 50.60p 50.60p 49.20p 50.60p 0
07/11/2024 50.60p 50.60p 50.60p 50.60p 0
06/11/2024 50.60p 50.60p 50.60p 50.60p 0
05/11/2024 50.60p 50.60p 50.60p 50.60p 0
04/11/2024 50.60p 50.60p 50.60p 50.60p 0
01/11/2024 50.60p 50.60p 50.60p 50.60p 0
31/10/2024 50.60p 50.60p 50.60p 50.60p 0
30/10/2024 50.60p 50.60p 50.60p 50.60p 0
29/10/2024 50.60p 50.60p 50.60p 50.60p 0
28/10/2024 50.60p 50.60p 50.60p 50.60p 0
25/10/2024 50.60p 52.00p 50.60p 50.60p 0
24/10/2024 50.60p 52.00p 49.20p 50.60p 38691460
23/10/2024 50.60p 50.60p 50.60p 50.60p 0
22/10/2024 50.60p 50.60p 50.60p 50.60p 0
21/10/2024 50.60p 50.60p 50.60p 50.60p 0
18/10/2024 50.60p 50.60p 50.60p 50.60p 0
17/10/2024 50.60p 50.60p 50.60p 50.60p 0
16/10/2024 50.60p 50.60p 50.60p 50.60p 0
15/10/2024 50.60p 50.60p 50.60p 50.60p 0
14/10/2024 50.60p 50.60p 50.60p 50.60p 0
11/10/2024 50.60p 52.00p 49.20p 50.60p 0
10/10/2024 50.60p 50.60p 50.60p 50.60p 0
09/10/2024 50.60p 52.00p 50.60p 50.60p 576
08/10/2024 50.60p 50.60p 50.60p 50.60p 0
07/10/2024 50.60p 50.60p 50.60p 50.60p 0
04/10/2024 50.60p 50.60p 50.60p 50.60p 0
03/10/2024 50.60p 50.60p 49.20p 50.60p 10404
02/10/2024 50.60p 50.60p 50.60p 50.60p 0
01/10/2024 50.60p 50.60p 50.60p 50.60p 0
30/09/2024 50.60p 50.60p 50.60p 50.60p 0
27/09/2024 50.60p 50.60p 49.20p 50.60p 575
26/09/2024 50.60p 50.60p 49.20p 50.60p 71902
25/09/2024 50.60p 50.60p 49.20p 50.60p 26952
24/09/2024 50.60p 50.60p 50.60p 50.60p 0
23/09/2024 50.60p 50.60p 50.60p 50.60p 0
20/09/2024 50.60p 50.60p 49.20p 50.60p 88573
19/09/2024 50.60p 50.60p 49.20p 50.60p 29970
18/09/2024 50.60p 50.60p 50.60p 50.60p 0
17/09/2024 50.60p 50.60p 49.20p 50.60p 2594
16/09/2024 56.50p 56.50p 49.20p 50.60p 9007
13/09/2024 56.50p 56.50p 56.50p 56.50p 0
12/09/2024 56.50p 56.50p 56.50p 56.50p 0
11/09/2024 56.50p 56.50p 56.50p 56.50p 0
10/09/2024 56.50p 56.50p 56.50p 56.50p 0
09/09/2024 56.50p 56.50p 56.50p 56.50p 0
06/09/2024 56.50p 56.50p 52.00p 56.50p 4994
05/09/2024 56.50p 56.50p 52.00p 56.50p 28316
04/09/2024 56.50p 56.50p 56.50p 56.50p 0
03/09/2024 56.50p 56.50p 56.50p 56.50p 0
02/09/2024 56.50p 56.50p 52.00p 56.50p 4518
30/08/2024 56.50p 56.50p 52.00p 56.50p 19148
29/08/2024 56.50p 56.50p 56.50p 56.50p 0
28/08/2024 56.50p 56.50p 52.00p 56.50p 13512
27/08/2024 56.50p 56.50p 52.00p 56.50p 31547
23/08/2024 56.50p 56.50p 56.50p 56.50p 0
22/08/2024 56.50p 56.50p 56.50p 56.50p 0
21/08/2024 56.50p 56.50p 56.50p 56.50p 0
20/08/2024 56.50p 56.50p 56.50p 56.50p 0
19/08/2024 56.50p 56.50p 56.50p 56.50p 0
16/08/2024 56.50p 56.50p 53.00p 56.50p 2014
15/08/2024 56.50p 56.50p 53.00p 56.50p 3800
14/08/2024 56.50p 56.50p 53.00p 56.50p 8067
13/08/2024 56.50p 56.50p 56.50p 56.50p 0
12/08/2024 56.50p 56.50p 56.50p 56.50p 0
09/08/2024 56.50p 56.50p 56.50p 56.50p 0
08/08/2024 56.50p 56.50p 56.50p 56.50p 0
07/08/2024 56.50p 56.50p 56.50p 56.50p 0
06/08/2024 56.50p 56.50p 56.50p 56.50p 0
05/08/2024 56.50p 56.50p 55.00p 56.50p 140776
02/08/2024 57.00p 57.00p 53.00p 56.50p 15622
01/08/2024 57.00p 57.00p 57.00p 57.00p 0
31/07/2024 57.00p 57.00p 53.00p 57.00p 10495
30/07/2024 57.00p 57.00p 57.00p 57.00p 0
29/07/2024 57.00p 57.00p 57.00p 57.00p 0
26/07/2024 57.00p 57.00p 57.00p 57.00p 0
25/07/2024 57.00p 57.00p 57.00p 57.00p 0
24/07/2024 57.00p 57.00p 53.00p 57.00p 870
23/07/2024 57.50p 59.00p 53.00p 57.00p 4910
22/07/2024 57.50p 57.50p 57.50p 57.50p 0
19/07/2024 57.50p 57.50p 57.50p 57.50p 0
18/07/2024 57.50p 57.50p 57.50p 57.50p 0
17/07/2024 57.50p 57.50p 57.50p 57.50p 0
16/07/2024 57.50p 57.50p 57.50p 57.50p 0
15/07/2024 57.50p 57.50p 57.50p 57.50p 0
12/07/2024 57.50p 57.50p 57.50p 57.50p 0
11/07/2024 57.50p 57.50p 56.00p 57.50p 101
10/07/2024 57.50p 57.50p 57.50p 57.50p 0
09/07/2024 57.50p 57.50p 57.50p 57.50p 0
08/07/2024 57.50p 57.50p 57.50p 57.50p 0
05/07/2024 57.50p 57.50p 57.50p 57.50p 0
04/07/2024 57.50p 57.50p 57.50p 57.50p 0
03/07/2024 57.50p 57.50p 56.00p 57.50p 154
02/07/2024 57.50p 57.50p 57.50p 57.50p 0
01/07/2024 57.50p 57.50p 57.50p 57.50p 0
28/06/2024 57.50p 57.50p 57.50p 57.50p 0
27/06/2024 57.50p 57.50p 57.50p 57.50p 0
26/06/2024 57.50p 57.50p 57.50p 57.50p 0
25/06/2024 57.50p 57.50p 57.50p 57.50p 0
24/06/2024 57.50p 57.50p 57.50p 57.50p 0
21/06/2024 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits