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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Viasat, Inc. (0LPE.L) LSE