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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	38.3	37.85	37.85	38.63	36.17	5,652
October 14, 2025	33.75	35.59	35.59	36.78	33.46	4,277
October 13, 2025	33.5	34.59	34.59	34.95	33.45	5,858
October 10, 2025	35.53	32.98	32.98	36.2	32.97	7,390
October 09, 2025	35.88	35.1	35.1	36.2	34.5	6,886
October 08, 2025	32.4	34.44	34.44	34.79	31.48	13,867
October 07, 2025	33.5	33.09	33.09	33.5	31.01	12,003
October 06, 2025	32.3	32.44	32.44	33.43	32.1	6,852
October 03, 2025	30.9	32.16	32.16	32.19	30.45	8,748
October 02, 2025	29.8	30.48	30.48	31.24	29.32	10,933
October 01, 2025	27.69	29	29	29.88	26.13	28,988
September 30, 2025	28.27	29.36	29.36	29.36	28.27	3,600
September 29, 2025	29.22	28.69	28.69	29.43	28.43	2,596
September 26, 2025	28.98	29.39	29.01	29.58	28.7	195
September 25, 2025	28	28.1	28.1	28.6	27.8	3,237
September 24, 2025	30.03	28.17	28.17	30.09	28.17	4,371
September 23, 2025	29.83	29.88	29.88	31.44	29.68	7,416
September 22, 2025	29.58	29.89	29.89	30.24	29.13	7,617
September 19, 2025	30.6	29.81	29.81	30.6	29.8	5,048
September 18, 2025	33.76	29.39	29.39	34.63	29.23	21,528
September 17, 2025	31.8	32.39	32.39	32.39	31.2	3,611
September 16, 2025	33.01	31.78	31.78	33.01	31.55	3,682
September 15, 2025	31.4	32.34	32.34	33.2	30.9	23,607
September 12, 2025	31.67	30.53	30.53	31.67	29.6	11,235
September 11, 2025	29.07	32	32	32.24	29.07	8,483

Viasat, Inc. (0LPE.L) LSE