Viasat, Inc. - 0LPE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.3	42.62	42.62	42.95	40.3	1,789
January 12, 2026	40	40.75	40.75	41.19	39.7	6,278
January 09, 2026	38.59	40.53	40.53	40.74	38.59	2,094
January 08, 2026	37.8	40.08	40.08	40.78	37.8	1,735
January 07, 2026	42.67	41.44	41.44	42.89	38.15	4,763
January 06, 2026	38.5	41.57	41.57	41.57	38.14	3,202
January 05, 2026	37.6	37.83	37.83	38.65	37.28	6,474
January 02, 2026	35.08	35.65	37.05	37.05	34.81	666
December 31, 2025	35.4	34.6	34.72	35.5	34.52	3,171
December 30, 2025	34.6	34.85	34.85	34.88	34.16	867
December 29, 2025	33.39	34.44	34.44	35.2	33.39	191
December 24, 2025	35.73	35.17	35.17	35.85	34.58	729
December 23, 2025	36.73	35.91	35.91	37.35	35.79	3,009
December 22, 2025	33.96	36.44	36.44	36.49	33.96	6,513
December 19, 2025	32.54	33.44	33.44	33.79	32.54	207
December 18, 2025	32.8	32.55	32.55	33.6	32.43	189
December 17, 2025	34.69	33.44	33.44	34.69	32.93	3,212
December 16, 2025	34.64	34.24	34.24	35.2	34.22	680
December 15, 2025	35.53	35.42	35.42	36.26	33.75	2,213
December 12, 2025	37.64	36.32	36.32	37.87	35.74	8,512
December 11, 2025	37.32	38.22	38.22	38.61	36.74	1,275
December 10, 2025	36.29	37.33	37.33	37.39	35.88	9,839
December 09, 2025	37.15	35.71	35.71	37.15	35.58	1,731
December 08, 2025	35.28	36.83	36.83	36.94	35.15	8,235
December 05, 2025	35.21	35.11	35.11	35.56	34.78	946
December 04, 2025	34.2	35.58	35.58	35.96	34.16	3,182
December 03, 2025	33.79	33.13	33.13	33.99	32.74	215
December 02, 2025	33	33.44	33.44	33.44	32.67	547
December 01, 2025	32.76	33.38	33.38	33.54	32.32	492
November 28, 2025	35.06	34.32	34.32	35.25	34.11	8,109
November 26, 2025	33.33	34.11	34.11	34.11	33.33	481
November 25, 2025	32.75	32.31	32.31	32.75	32.23	2,884
November 24, 2025	30.5	32.29	32.29	32.47	30.06	1,004
November 21, 2025	30.45	30.89	30.89	30.96	29.25	25,433
November 20, 2025	35.8	32.74	32.74	36.07	32.74	2,927
November 19, 2025	35.55	35.57	35.57	37.18	35.2	1,455
November 18, 2025	32.27	35.53	35.53	35.77	32.27	6,876
November 17, 2025	35.54	33.2	33.2	35.7	32.94	4,793
November 14, 2025	35.89	36.64	36.64	36.68	33.68	5,200
November 13, 2025	36.86	35.75	35.75	37.3	35.5	6,925
November 12, 2025	38.08	38.87	38.87	38.87	37.25	2,302
November 11, 2025	36.84	39.36	39.36	40.24	36.81	5,878
November 10, 2025	39.06	37.95	37.95	43.35	36.5	18,940
November 07, 2025	34.02	34.71	34.71	35.03	33.65	5,253
November 06, 2025	37.03	35.76	35.76	37.18	35.4	551
November 05, 2025	37.34	37.93	37.93	38.18	36.82	1,236
November 04, 2025	37.22	38	38	38.59	35.75	4,318
November 03, 2025	40	38.16	38.16	40	36.59	7,516
October 31, 2025	38.59	39.16	39.16	40.48	38.59	2,072
October 30, 2025	37.94	39.07	39.07	39.5	37.94	5,774
October 29, 2025	39.4	38.7	38.7	40.1	38.01	4,826
October 28, 2025	38.6	38.94	38.94	40.05	38.46	4,277
October 27, 2025	38.87	38.34	38.34	39.45	37.66	3,306
October 24, 2025	38.25	37.81	37.81	38.25	37.14	5,548
October 23, 2025	35.45	36.62	36.62	37.06	34.6	4,911
October 22, 2025	36.09	33.87	33.87	36.09	33.82	6,253
October 21, 2025	37.4	36.46	36.46	37.4	36.27	375
October 20, 2025	36.55	37.53	37.53	37.6	36.12	4,559
October 17, 2025	34.69	35.89	35.89	35.89	33.2	6,785
October 16, 2025	37.4	36.71	36.71	37.77	36.5	10,663

Viasat, Inc. (0LPE.L) LSE