VusionGroup - 0OA4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	199.4	199.9	199.5	200.2	198.9	113
December 23, 2025	201	198.75	198.75	201	198.75	207
December 22, 2025	198.6	198.5	198.5	200.4	198.5	59,848
December 19, 2025	197.4	197	197	198.3	197	46
December 18, 2025	196.7	196.1	196.1	196.7	195.1	957
December 17, 2025	200.2	196.25	196.25	200.8	196.25	1,998
December 16, 2025	198.2	201	201	201	198.2	772
December 15, 2025	200.4	198.8	198.8	201.2	198.65	2,018
December 12, 2025	203	202.4	203.8	204.8	202.4	4,094
December 11, 2025	206.4	201.8	201.8	206.4	201.6	1,233
December 10, 2025	208.6	207.8	207.8	209.4	206.8	987
December 09, 2025	213.86	210.2	210.2	213.86	210.2	710
December 08, 2025	210.2	211	210.4	212.6	210	845
December 05, 2025	207.4	207.2	207.2	207.4	207.2	1,012
December 04, 2025	205.2	204	204	205.2	203.6	106
December 03, 2025	203	203	203	205	202.6	6
December 02, 2025	205.8	200.2	200.2	206.4	199.9	795
December 01, 2025	207.6	205.3	205.3	208.2	204	558
November 28, 2025	211	207.4	207.4	211.4	207	2,223
November 27, 2025	204.6	207.2	207.2	207.2	204.2	33
November 26, 2025	206.4	202.4	202.4	206.6	202	658
November 25, 2025	199.5	199.4	199.4	203	199.4	12,231
November 24, 2025	201.6	199.3	199.7	201.6	197.2	2,160
November 21, 2025	197.5	196.8	196.8	198.5	194.2	27,294
November 20, 2025	204.6	202.6	202.6	205.6	202.6	1,857
November 19, 2025	205.2	207.2	207.2	207.2	201.2	21,845
November 18, 2025	205.8	204.89	204.89	205.8	203.8	13,778
November 17, 2025	214.8	207.6	207.6	215.8	207.6	273
November 14, 2025	212.6	213.8	213.8	213.8	210.2	2,068
November 13, 2025	216.2	218.4	218.4	219	216	685
November 12, 2025	214.8	215.8	215.8	217	214	40,625
November 11, 2025	215.2	214	214	215.6	213.4	2,013
November 10, 2025	220.4	219.8	219.8	221.2	216	36,626
November 07, 2025	216.6	215.2	215.2	218.2	214.8	235
November 06, 2025	219.6	215.6	215.6	220.6	215.6	15
November 05, 2025	221.6	218.2	218.2	222	218.2	163
November 04, 2025	231.4	222.8	222.8	231.4	222.8	57
November 03, 2025	242.2	236.4	236.4	242.2	236	4,139
October 31, 2025	228.4	241.6	241.6	241.6	228.4	1,683
October 30, 2025	229.4	230.6	230.6	230.6	227.6	274
October 29, 2025	228.4	225.05	225.05	231	224.4	5,708
October 28, 2025	230.4	231.19	231.19	233	229.4	4,633
October 27, 2025	231.2	235	235	235	231.2	12,378
October 24, 2025	237.4	236.2	236.2	238	232.4	90,551
October 23, 2025	250.4	236.6	236.6	250.4	235.2	308
October 22, 2025	249.8	252	252	252	248.6	55
October 21, 2025	242.4	241.6	241.6	242.4	241.6	24
October 20, 2025	244.2	241.4	241.4	244.2	241.4	309
October 17, 2025	238.2	239.8	239.8	241	237.6	755
October 16, 2025	245.4	242.8	242.8	245.4	242.8	322
October 15, 2025	243	243.4	243.4	243.4	242	441
October 14, 2025	244.4	242.6	242.6	244.4	239.6	554
October 13, 2025	247.8	245.4	245.4	247.8	245	1,043
October 10, 2025	248.6	246.92	246.92	251.8	246.2	8,649
October 09, 2025	250	250	250	250	250	19
October 08, 2025	250.8	250	250	250.8	247.6	10,166
October 07, 2025	248.2	250.2	250.2	251.2	248.2	238
October 06, 2025	253	248	248	253	244	240
October 03, 2025	258.4	253.2	258.2	258.6	252.4	51,451
October 02, 2025	250.8	251	251	253	250	36,514

VusionGroup (0OA4.L) LSE