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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	250.8	248.6	248.6	254.2	248.6	61
September 25, 2025	256	255.17	255.17	256	252.8	824
September 24, 2025	256	257.6	257.6	257.6	255.8	44
September 23, 2025	260.8	257.39	257.39	260.8	256.4	1,552
September 22, 2025	254.8	259.2	259.2	259.2	253.2	13,222
September 19, 2025	251.8	258.2	258.2	258.4	250.4	12,271
September 18, 2025	241.8	241.4	241.4	251	241.2	9,113
September 17, 2025	241.6	239.4	239.4	244.6	236.8	534
September 16, 2025	244.4	242.98	242.98	251.6	236.2	5,344
September 15, 2025	211.2	211.4	210.4	212.6	205.2	166
September 12, 2025	211.8	209.2	209.2	213	208.6	49
September 11, 2025	208	212.4	212.4	215.2	208	1,151
September 10, 2025	208.4	208.2	208.2	208.6	206.6	1,430
September 09, 2025	205.2	205.4	205.4	206.8	204.2	38,819
September 08, 2025	199.9	203.19	203.19	203.19	198.8	2,103
September 05, 2025	199.2	200.8	200.8	202.6	198.4	625
September 04, 2025	197.1	196.6	196.6	197.1	196.6	58
September 03, 2025	200.6	197.8	197.8	200.6	196.8	107,716
September 02, 2025	208.4	198.5	198.5	208.4	198.5	2,947
September 01, 2025	211.2	214.6	214.6	214.6	210.4	228
August 29, 2025	216.6	214.4	214.4	216.6	213	95
August 28, 2025	216	215.4	215.4	216.8	212.8	930
August 27, 2025	219.6	214.4	214.4	219.6	214.4	87
August 26, 2025	211.6	218.2	218.2	218.4	211.6	343
August 22, 2025	210.4	212.6	212.6	212.6	210	14
August 21, 2025	211.8	210.2	210.2	213.2	209.8	274
August 20, 2025	218.4	219	219	219	213.4	25,652
August 19, 2025	226	219.4	219.4	228	219.4	6
August 18, 2025	223.2	228.2	228.2	228.2	223.2	10
August 15, 2025	226	222	222	226	221.4	10
August 14, 2025	225.4	224.4	224.4	225.4	222	677
August 13, 2025	228.8	229	229	229.8	228	354
August 12, 2025	225.4	226.8	226.8	226.8	223.2	90
August 11, 2025	224	224.6	224.6	225.4	223.4	13
August 08, 2025	228	228	228	229.8	226.4	23
August 07, 2025	227.6	226.2	226.2	227.8	221.2	33,102
August 06, 2025	228.4	226.2	226.2	228.4	225	8
August 05, 2025	229.2	229.4	229.4	229.4	226.6	18,916
August 04, 2025	223.6	226.4	226.4	226.5	223.6	1,392
August 01, 2025	226.4	223.99	223.99	226.4	219.4	299
July 31, 2025	238.8	225.4	225.4	238.8	217.2	6,377
July 30, 2025	231.6	232.6	232.6	235	230.8	1,087
July 29, 2025	236.4	231.8	231.8	238.6	231.8	18
July 28, 2025	242.6	241.4	241.4	242.6	236.8	22,193
July 25, 2025	240	282.24	282.24	282.24	237.8	43,416
July 24, 2025	234.2	239	239	241.6	233.4	355
July 23, 2025	237	231	231	237	229.8	60,511
July 22, 2025	247.2	234	234	247.2	232.2	2,126
July 21, 2025	249	251.6	251.6	251.6	247.4	18
July 18, 2025	250.2	249.6	249.6	251.2	248.4	82
July 17, 2025	255.2	252	252	256.2	251.4	130
July 16, 2025	253.4	251.6	251.6	254.2	250.8	198
July 15, 2025	256	256	256	257	254.2	9,351
July 14, 2025	254.8	254.4	254.4	256.8	253.2	7
July 11, 2025	252.2	254.2	254.2	254.6	249.2	44,399
July 10, 2025	253.2	254.2	254.2	255.2	252.4	40
July 09, 2025	251.6	254.8	254.8	254.8	250	8,161
July 08, 2025	254	253	253	255.6	253	45
July 07, 2025	246	250.4	250.4	252.6	245.4	155
July 04, 2025	249	248.6	248.6	250.2	247.6	44,200

VusionGroup (0OA4.L) LSE