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
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
22/11/2024 46.10p 47.60p 44.00p 46.10p 2837
21/11/2024 46.10p 47.60p 44.60p 46.10p 6
20/11/2024 46.10p 46.10p 44.60p 46.10p 0
19/11/2024 46.50p 47.60p 44.00p 46.10p 31858
18/11/2024 46.50p 46.50p 44.20p 46.50p 19
15/11/2024 46.50p 46.50p 44.00p 46.50p 2000
14/11/2024 46.50p 48.00p 46.50p 46.50p 74
13/11/2024 46.50p 46.50p 44.20p 46.50p 44
12/11/2024 46.50p 46.50p 46.50p 46.50p 0
11/11/2024 46.50p 46.50p 46.50p 46.50p 0
08/11/2024 46.50p 46.50p 45.00p 46.50p 0
07/11/2024 46.50p 46.50p 46.50p 46.50p 0
06/11/2024 46.50p 46.50p 46.50p 46.50p 0
05/11/2024 46.50p 46.50p 46.50p 46.50p 0
04/11/2024 46.50p 46.50p 44.20p 46.50p 0
01/11/2024 46.50p 46.50p 44.20p 44.20p 5
31/10/2024 46.50p 48.00p 46.50p 46.50p 18
30/10/2024 46.50p 46.50p 46.50p 46.50p 0
29/10/2024 46.50p 46.50p 46.50p 46.50p 0
28/10/2024 47.10p 48.00p 44.00p 46.50p 10337
25/10/2024 47.10p 47.10p 47.10p 47.10p 0
24/10/2024 47.10p 48.60p 45.60p 47.10p 98
23/10/2024 47.10p 47.10p 47.10p 47.10p 0
22/10/2024 47.10p 47.10p 47.10p 47.10p 0
21/10/2024 47.10p 47.10p 47.10p 47.10p 0
18/10/2024 47.10p 47.10p 47.10p 47.10p 0
17/10/2024 47.10p 47.77p 47.10p 47.10p 13181695
16/10/2024 46.10p 48.00p 46.10p 47.10p 2
15/10/2024 46.10p 46.10p 46.10p 46.10p 0
14/10/2024 46.10p 46.10p 44.00p 46.10p 5952
11/10/2024 46.10p 47.60p 44.00p 46.10p 1913
10/10/2024 46.10p 46.10p 46.10p 46.10p 0
09/10/2024 46.10p 46.10p 46.10p 46.10p 0
08/10/2024 46.10p 46.10p 46.10p 46.10p 0
07/10/2024 46.10p 46.10p 46.10p 46.10p 0
04/10/2024 46.10p 46.10p 46.10p 46.10p 0
03/10/2024 46.10p 46.10p 46.10p 46.10p 0
02/10/2024 46.10p 46.10p 44.00p 46.10p 3641
01/10/2024 46.10p 46.10p 46.10p 46.10p 0
30/09/2024 46.10p 46.10p 46.10p 46.10p 0
27/09/2024 46.10p 46.10p 46.10p 46.10p 0
26/09/2024 46.10p 47.60p 44.60p 46.10p 3676
25/09/2024 46.10p 46.10p 46.10p 46.10p 0
24/09/2024 46.10p 46.10p 46.10p 46.10p 0
23/09/2024 46.10p 47.60p 46.10p 46.10p 1042
20/09/2024 46.10p 47.60p 46.10p 46.10p 314
19/09/2024 46.10p 46.10p 44.00p 46.10p 3055
18/09/2024 46.10p 46.10p 46.10p 46.10p 0
17/09/2024 46.10p 46.10p 46.10p 46.10p 0
16/09/2024 46.10p 46.10p 44.00p 46.10p 13395
13/09/2024 46.10p 46.10p 44.00p 46.10p 32034
12/09/2024 46.10p 47.60p 44.60p 46.10p 2500
11/09/2024 46.10p 46.10p 44.00p 46.10p 3679
10/09/2024 46.10p 46.10p 46.10p 46.10p 0
09/09/2024 46.10p 46.10p 44.00p 46.10p 18554
06/09/2024 46.10p 46.10p 46.10p 46.10p 0
05/09/2024 46.10p 46.10p 46.10p 46.10p 0
04/09/2024 46.10p 46.10p 46.10p 46.10p 0
03/09/2024 46.10p 46.10p 44.25p 46.10p 5435
02/09/2024 46.10p 46.10p 46.10p 46.10p 0
30/08/2024 46.10p 46.10p 46.10p 46.10p 0
29/08/2024 46.10p 46.10p 46.10p 46.10p 0
28/08/2024 46.10p 46.10p 46.10p 46.10p 0
27/08/2024 46.10p 47.60p 46.10p 46.10p 10449
23/08/2024 46.10p 46.10p 46.10p 46.10p 0
22/08/2024 46.10p 47.60p 46.10p 46.10p 1042
21/08/2024 46.10p 46.10p 46.10p 46.10p 0
20/08/2024 46.10p 46.10p 46.10p 46.10p 0
19/08/2024 46.10p 46.10p 46.10p 46.10p 0
16/08/2024 46.10p 46.10p 44.25p 46.10p 505
15/08/2024 46.30p 47.80p 44.00p 46.10p 24864
14/08/2024 46.30p 46.30p 44.25p 46.30p 7132
13/08/2024 46.30p 46.30p 44.50p 46.30p 3473
12/08/2024 46.30p 46.30p 46.30p 46.30p 0
09/08/2024 46.30p 46.30p 44.50p 46.30p 547
08/08/2024 46.30p 47.80p 44.25p 46.30p 4825
07/08/2024 46.30p 47.80p 44.00p 46.30p 11953
06/08/2024 46.30p 46.30p 46.30p 46.30p 0
05/08/2024 46.30p 46.30p 44.00p 46.30p 8
02/08/2024 46.50p 47.80p 44.50p 46.30p 5487
01/08/2024 46.50p 46.50p 44.50p 46.50p 17189
31/07/2024 46.50p 46.50p 46.50p 46.50p 0
30/07/2024 46.50p 46.50p 44.75p 46.50p 5649
29/07/2024 46.50p 46.50p 46.50p 46.50p 0
26/07/2024 46.50p 46.50p 46.50p 46.50p 0
25/07/2024 46.70p 48.20p 44.80p 46.50p 12765
24/07/2024 46.70p 46.70p 46.70p 46.70p 0
23/07/2024 46.70p 46.70p 46.70p 46.70p 0

*Close Price adjusted for both dividends and splits