LSE · HHV · stock
Hargreave Hale AIM VCT Ord (HHV) stock price history
Every LSE trading session of Hargreave Hale AIM VCT Ord from Oct 29, 2004 to Nov 9, 2026: 4,176 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HHV adjusted close, 2004 to 2026
- £1.05
- All time high, 2006
- £0.3435
- 52 week high, £0.2921 low
- 4,176
- Daily sessions since 2004
Last updated Nov 9, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
HHV key facts
- Hargreave Hale AIM VCT Ord (HHV) closed at £0.3025 on Nov 9, 2026 on LSE.
- HHV's all time high close is £1.05, set on Jun 14, 2006; its all time low close is £0.2979 on Apr 9, 2026.
- HHV's 52 week range is £0.2921 to £0.3435.
- HHV returned -11.9% over the year to Nov 9, 2026 and -66.2% over five years.
- Over ten years HHV returned -58%, -8.2% a year compounded.
- HHV's deepest drawdown was -71.5% from Dec 1, 2006 to Apr 9, 2026.
- DataCedar holds 4,176 daily sessions of HHV history from Oct 29, 2004 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
HHV price chart, 2004 to 2026
HHV returns
Price return from the last close on or before the window start to Nov 9, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -1.8% |
| 6 months | -1.1% |
| Year to date | -9.8% |
| 1 year | -11.9% |
| 3 years | -27.0% |
| 5 years | -66.2% |
| 10 years | -57.6% |
| Since Oct 29, 2004 | -66.8% |
| Compound annual growth, 22.0 years | -4.9% |
HHV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.05 on Jun 14, 2006
- All time low close
- £0.2979 on Apr 9, 2026
- 52 week high
- £0.3435 on Dec 5, 2025
- 52 week low
- £0.2921 on Mar 25, 2026
- Deepest drawdown
- -71.5% from Dec 1, 2006 to Apr 9, 2026, not yet recovered
- Best single session
- +20.7% on Jun 2, 2009
- Worst single session
- -31.4% on Mar 17, 2020
- Volatility, 1 year annualised
- 15.2%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2013, +22%
- Worst calendar year
- 2008, -44%
HHV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 29, 2004; 2026 runs to Nov 9, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.3099 | £0.3199 | £0.2921 | £0.3025 | -9.8% | 3.1M | 99 |
| 2025 | £0.3574 | £0.3635 | £0.3194 | £0.3355 | -12.4% | 799.8K | 109 |
| 2024 | £0.4266 | £0.4345 | £0.3691 | £0.3831 | -10.2% | 1.7M | 131 |
| 2023 | £0.5676 | £0.5676 | £0.4046 | £0.4266 | -24.8% | 1.3M | 122 |
| 2022 | £0.8833 | £0.8900 | £0.5576 | £0.5676 | -35.7% | 1.4M | 139 |
| 2021 | £0.7856 | £0.9747 | £0.7558 | £0.8833 | +12.4% | 1.3M | 124 |
| 2020 | £0.6734 | £0.7856 | £0.4027 | £0.7856 | +18.9% | 755.8K | 150 |
| 2019 | £0.7001 | £0.7051 | £0.6363 | £0.6610 | -5.6% | 275.1K | 137 |
| 2018 | £0.7446 | £0.8231 | £0.6952 | £0.7001 | -6.0% | 907K | 178 |
| 2017 | £0.6946 | £0.7940 | £0.6946 | £0.7446 | +7.2% | 428.9K | 182 |
| 2016 | £0.7190 | £0.7228 | £0.6545 | £0.6946 | -3.4% | 161.8K | 222 |
| 2015 | £0.7359 | £0.7423 | £0.6938 | £0.7190 | -2.3% | 20.8K | 211 |
| 2014 | £0.7293 | £0.8123 | £0.7271 | £0.7359 | +0.9% | 150.7K | 201 |
| 2013 | £0.5990 | £0.7293 | £0.5841 | £0.7293 | +21.8% | 198K | 203 |
| 2012 | £0.5418 | £0.5988 | £0.5374 | £0.5988 | +10.5% | 390.2K | 199 |
| 2011 | £0.6129 | £0.6157 | £0.4946 | £0.5418 | -11.6% | 882.2K | 219 |
| 2010 | £0.5583 | £0.6129 | £0.5138 | £0.6129 | +9.8% | 1.3M | 235 |
| 2009 | £0.4963 | £0.5810 | £0.3803 | £0.5583 | +12.5% | 299.5K | 250 |
| 2008 | £0.8785 | £0.8785 | £0.4963 | £0.4963 | -43.5% | 0 | 254 |
| 2007 | £0.9768 | £1.03 | £0.8637 | £0.8785 | -10.1% | 0 | 253 |
| 2006 | £0.9763 | £1.05 | £0.9763 | £0.9768 | +0.0% | 0 | 252 |
| 2005 | £0.9122 | £0.9763 | £0.9122 | £0.9763 | +7.0% | 0 | 260 |
| 2004 | £0.9122 | £0.9122 | £0.9122 | £0.9122 | n/a | 0 | 46 |
HHV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3025 | +0.8% |
| October 2026 | £0.3000 | 0.0% |
| September 2026 | £0.3000 | 0.0% |
| August 2026 | £0.3000 | +0.0% |
| July 2026 | £0.2999 | -3.2% |
| June 2026 | £0.3099 | +0.0% |
| May 2026 | £0.3099 | +1.3% |
| April 2026 | £0.3059 | +2.3% |
| March 2026 | £0.2989 | -4.8% |
| February 2026 | £0.3139 | 0.0% |
| January 2026 | £0.3139 | -6.5% |
| December 2025 | £0.3355 | 0.0% |
About the HHV data
Daily bars. 4,176 sessions from Oct 29, 2004 to Nov 9, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AHHV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
HHV share price history
