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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	30.81	29.95	29.95	31.49	29.88	13,250
September 09, 2025	29.61	31	31	31	29.37	5,063
September 08, 2025	29.7	29.83	29.83	30.05	27.59	4,907
September 05, 2025	30.25	29.61	29.61	30.65	29.6	2,198
September 04, 2025	29.52	29.2	29.28	29.57	28.4	6,084
September 03, 2025	31.01	29.01	29.01	31.34	29.01	17,900
September 02, 2025	32.25	31.4	31.4	32.25	30.58	14,019
August 29, 2025	32.3	32.58	32.58	32.79	31.84	6,183
August 28, 2025	32.49	32.45	32.45	33.84	32.01	12,676
August 27, 2025	31.19	33.42	33.42	33.7	30.46	27,824
August 26, 2025	28.8	30.69	30.69	30.84	28.75	28,617
August 22, 2025	26.66	27.82	27.82	28.29	26.66	6,011
August 21, 2025	25.72	26.17	26.17	26.38	25.69	2,840
August 20, 2025	25.63	25.95	25.95	26.03	25.5	2,652
August 19, 2025	27.75	26.53	26.53	27.84	26.53	4,989
August 18, 2025	27.1	27.3	27.3	27.58	26.92	4,738
August 15, 2025	27.01	27.41	27.19	27.41	26.89	1,160
August 14, 2025	26.81	27.93	27.93	28.02	26.8	4,350
August 13, 2025	26.06	27.2	27.2	27.69	25.87	6,495
August 12, 2025	25.71	25.74	25.74	26.39	25.71	3,763
August 11, 2025	25.57	25.68	25.68	25.79	25.22	621
August 08, 2025	26.7	25.23	25.23	26.7	24.99	5,121
August 07, 2025	27.94	26.26	26.26	27.94	25.78	21,850
August 06, 2025	20.5	27.78	27.78	28.14	19.25	46,089
August 05, 2025	19.7	20.86	20.86	21.12	19.7	13,535
August 04, 2025	17.04	19.41	19.41	20.52	17.04	26,889
August 01, 2025	16.72	16.09	16.09	17.21	15.8	12,764
July 31, 2025	15.28	15.95	15.95	17.18	15.25	4,070
July 30, 2025	14.69	15.83	15.83	15.87	14.69	15,208
July 29, 2025	14.99	14.93	14.93	15.02	14.69	230
July 28, 2025	14.72	14.9	14.9	14.92	14.39	2,336
July 25, 2025	14.51	14.56	14.56	14.56	14.19	1,306
July 24, 2025	15.19	15.17	15.17	15.19	14.71	3,660
July 23, 2025	14.61	14.9	14.9	14.96	14.51	2,616
July 22, 2025	14.55	14.78	14.78	14.78	14.09	3,915
July 21, 2025	15.8	15.15	15.15	15.88	15.06	2,449
July 18, 2025	16.38	16.18	16.18	16.97	15.69	13,843
July 17, 2025	15.5	15.58	15.58	15.62	15.21	3,609
July 16, 2025	15.16	15.37	15.37	15.37	14.56	6,292
July 15, 2025	15.12	15.09	15.09	15.3	15.02	2,320
July 14, 2025	15.02	15.03	15.03	15.58	15.02	1,608
July 11, 2025	15.12	14.66	14.66	15.28	14.4	3,596
July 10, 2025	15.49	15.6	15.6	15.66	14.94	2,288
July 09, 2025	16.05	15.59	15.59	16.13	15.37	2,555
July 08, 2025	15.93	15.67	15.67	16.06	15.61	385
July 07, 2025	16.02	15.93	15.93	16.45	15.74	2,942
July 03, 2025	15.46	15.9	15.9	16.49	15.46	7,107
July 02, 2025	14.85	15.2	15.2	15.22	14.54	4,195

Viasat, Inc. (0LPE.L) LSE