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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.8	122.2	122.2	123.1	118.1	5,644
February 19, 2026	116	118.2	118.2	119	113.3	1,195
February 18, 2026	152.3	152	152	152.3	117.9	23,162
February 17, 2026	118.8	130.15	130.15	130.7	118.8	3,091
February 16, 2026	121.6	120.1	120.1	123.2	118.2	313
February 13, 2026	124.5	119.5	119.5	124.5	117.6	3,140
February 12, 2026	128.3	123.7	123.7	128.3	123.6	4,985
February 11, 2026	123.9	127	127	131.8	123.7	519
February 10, 2026	129.3	125.8	125.8	129.4	125.8	349
February 09, 2026	128	128.7	128.7	131.7	127.4	452
February 06, 2026	130.8	125.7	125.7	130.8	124.8	1,053
February 05, 2026	130.9	131.8	131.8	132.6	130.6	251
February 04, 2026	134.6	130.68	130.68	135.4	130.1	13,688
February 03, 2026	136	134.7	134.7	137	132.5	456
February 02, 2026	129.9	130.9	130.9	134.6	129.9	553
January 30, 2026	132.9	130.5	130.5	132.9	130.5	683
January 29, 2026	132.8	132.9	132.9	136.4	132.3	4,596
January 28, 2026	129.6	132	132	133.4	128	1,534
January 27, 2026	135.3	131.4	131.4	137.3	130.5	1,561
January 26, 2026	139.8	133.6	133.6	140.7	133	8,892
January 23, 2026	135	137.5	137.5	139.6	132.1	1,169
January 22, 2026	134.2	131.3	131.3	135.1	127.9	3,206
January 21, 2026	139.3	135.7	135.7	139.5	132.4	2,667
January 20, 2026	143.5	140.1	140.1	143.9	139	8,623
January 19, 2026	145.2	144.5	144.5	146.6	141.7	3,861
January 16, 2026	150.8	145.6	145.6	153.9	144.43	5,138
January 15, 2026	155.4	148.4	148.4	156	144.2	15,856
January 14, 2026	167	156.4	156.4	167	150.1	1,429
January 13, 2026	179.4	170.5	170.5	179.4	168.5	994
January 12, 2026	194.9	186.8	186.8	194.9	183.5	1,855
January 09, 2026	201	194	194	202	194	855
January 08, 2026	210	200.8	200.8	210	200.8	25
January 07, 2026	206.4	206	206	211.4	205.8	26,937
January 06, 2026	200	205	205	205.4	199.2	1,428
January 05, 2026	207.4	201.6	201.6	209.2	201.6	48
January 02, 2026	205	209	209	209	205	418
December 31, 2025	202.4	202.4	202.4	202.4	202.4	75
December 30, 2025	205.8	206.4	206.4	206.6	205.8	26
December 29, 2025	201	205.4	205.4	205.4	201	132
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

VusionGroup (0OA4.L) LSE