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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.81	45.79	45.79	46.85	45	339
February 19, 2026	45.01	44.96	44.96	46.78	44.6	367
February 18, 2026	46.28	46.54	46.54	47.29	45.5	2,791
February 17, 2026	48.48	46.77	46.77	49.5	44.44	4,021
February 13, 2026	47.99	48.07	48.07	49.3	45.68	1,397
February 12, 2026	45.35	45.41	45.41	46.21	43.89	1,164
February 11, 2026	46.49	44.16	44.16	47.97	43.99	2,317
February 10, 2026	46.2	44.87	44.7	46.99	44	1,635
February 09, 2026	42.12	46.85	46.85	46.85	41.7	6,694
February 06, 2026	39.1	41.31	41.31	42.46	38.88	2,717
February 05, 2026	40.31	37.92	37.92	40.31	37.51	11,438
February 04, 2026	43	42.71	42.71	44.25	38.31	6,717
February 03, 2026	44.91	42.74	42.74	45.5	42.72	2,186
February 02, 2026	44.38	45.93	45.93	47.09	43.79	2,101
January 30, 2026	44.4	45.11	45.11	48.38	44.38	3,241
January 29, 2026	48.25	46.69	46.69	49.69	45.15	3,018
January 28, 2026	45.4	47.07	47.07	48.85	45.4	6,749
January 27, 2026	42.77	44.6	44.6	44.99	42.77	4,614
January 26, 2026	42.55	42.53	42.53	43.54	42.09	4,830
January 23, 2026	43.47	43.52	43.52	44.29	42.52	7,032
January 22, 2026	43.46	42.92	42.92	44.48	42.73	3,145
January 21, 2026	43.8	41.68	41.68	43.8	40.63	2,520
January 20, 2026	44.42	44.47	44.47	45.53	42.04	7,483
January 16, 2026	44.43	45.29	45.29	46.36	44.21	1,551
January 15, 2026	43.78	44.99	44.99	45.29	43.1	1,519
January 14, 2026	41.22	43.06	43.06	43.06	40.9	1,667
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

Viasat, Inc. (0LPE.L) LSE