Vast Resources plc - VAST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.36	0.35	0.35	0.37	0.33	56.34M
September 04, 2025	0.35	0.36	0.36	0.38	0.33	264.04M
September 03, 2025	0.35	0.35	0.35	0.35	0.34	21.36M
September 02, 2025	0.35	0.35	0.35	0.36	0.34	22.15M
September 01, 2025	0.34	0.35	0.35	0.36	0.34	61.16M
August 29, 2025	0.34	0.35	0.35	0.35	0.34	23.25M
August 28, 2025	0.34	0.35	0.35	0.35	0.34	20.6M
August 27, 2025	0.35	0.34	0.34	0.36	0.33	23.99M
August 26, 2025	0.33	0.35	0.35	0.36	0.33	58.5M
August 22, 2025	0.34	0.34	0.34	0.35	0.33	102.91M
August 21, 2025	0.35	0.34	0.34	0.35	0.34	15.8M
August 20, 2025	0.34	0.34	0.34	0.35	0.33	36.46M
August 19, 2025	0.35	0.34	0.34	0.35	0.33	36.97M
August 18, 2025	0.34	0.34	0.34	0.36	0.33	58.58M
August 15, 2025	0.36	0.35	0.35	0.36	0.34	15.46M
August 14, 2025	0.35	0.35	0.35	0.36	0.34	34.19M
August 13, 2025	0.34	0.36	0.36	0.36	0.34	74.75M
August 12, 2025	0.33	0.34	0.34	0.35	0.33	79.15M
August 11, 2025	0.34	0.35	0.35	0.35	0.34	15.58M
August 08, 2025	0.34	0.35	0.35	0.35	0.34	22.46M
August 07, 2025	0.36	0.34	0.34	0.36	0.33	51.02M
August 06, 2025	0.34	0.35	0.35	0.36	0.33	34.39M
August 05, 2025	0.34	0.34	0.34	0.35	0.33	28.36M
August 04, 2025	0.34	0.34	0.34	0.36	0.33	30.23M
August 01, 2025	0.35	0.35	0.35	0.36	0.33	51.07M
July 31, 2025	0.35	0.35	0.35	0.36	0.34	15.36M
July 30, 2025	0.36	0.36	0.36	0.37	0.34	58.71M
July 29, 2025	0.33	0.35	0.35	0.36	0.32	76.6M
July 28, 2025	0.34	0.34	0.34	0.35	0.32	6.84M
July 25, 2025	0.32	0.33	0.33	0.35	0.32	21.86M
July 24, 2025	0.34	0.34	0.34	0.35	0.32	36.6M
July 23, 2025	0.34	0.34	0.34	0.35	0.33	41.23M
July 22, 2025	0.34	0.34	0.34	0.35	0.34	38.09M
July 21, 2025	0.34	0.34	0.34	0.35	0.33	42.31M
July 18, 2025	0.34	0.35	0.35	0.35	0.33	41.95M
July 17, 2025	0.34	0.35	0.35	0.35	0.34	45.76M
July 16, 2025	0.35	0.34	0.34	0.36	0.34	23.59M
July 15, 2025	0.36	0.35	0.35	0.36	0.34	89.84M
July 14, 2025	0.35	0.34	0.34	0.37	0.32	155.92M
July 11, 2025	0.35	0.36	0.36	0.36	0.35	35.05M
July 10, 2025	0.35	0.36	0.36	0.37	0.34	100.85M
July 09, 2025	0.36	0.35	0.35	0.37	0.34	67.81M
July 08, 2025	0.37	0.36	0.36	0.37	0.35	7.12M
July 07, 2025	0.36	0.37	0.37	0.38	0.35	69.29M
July 04, 2025	0.37	0.36	0.36	0.37	0.34	74.32M
July 03, 2025	0.36	0.36	0.36	0.37	0.35	65.96M
July 02, 2025	0.38	0.36	0.36	0.38	0.36	81.36M
July 01, 2025	0.37	0.4	0.4	0.4	0.35	95.8M
June 30, 2025	0.35	0.36	0.36	0.37	0.34	48.74M
June 27, 2025	0.37	0.36	0.36	0.38	0.35	145.57M
June 26, 2025	0.37	0.37	0.37	0.38	0.35	88.97M
June 25, 2025	0.35	0.36	0.36	0.37	0.35	47.66M
June 24, 2025	0.35	0.35	0.35	0.37	0.34	158.02M
June 23, 2025	0.36	0.36	0.36	0.38	0.35	107.63M
June 20, 2025	0.38	0.37	0.37	0.38	0.36	65.71M
June 19, 2025	0.36	0.37	0.37	0.38	0.35	64.97M
June 18, 2025	0.38	0.36	0.36	0.38	0.36	70.54M
June 17, 2025	0.39	0.37	0.37	0.39	0.36	133.35M
June 16, 2025	0.36	0.39	0.39	0.4	0.34	492.62M
June 13, 2025	0.41	0.45	0.45	0.48	0.41	73.64M

Vast Resources plc (VAST.L) LSE