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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.19	0.18	0.18	0.19	0.18	127.25M
November 06, 2025	0.19	0.19	0.19	0.19	0.19	36.4M
November 05, 2025	0.19	0.19	0.19	0.2	0.19	120.61M
November 04, 2025	0.19	0.19	0.19	0.2	0.19	268.05M
November 03, 2025	0.19	0.19	0.19	0.2	0.18	73.28M
October 31, 2025	0.2	0.19	0.19	0.2	0.19	169.21M
October 30, 2025	0.19	0.2	0.2	0.2	0.19	77.21M
October 29, 2025	0.2	0.19	0.19	0.21	0.19	125.07M
October 28, 2025	0.2	0.21	0.21	0.21	0.2	92.35M
October 27, 2025	0.2	0.2	0.2	0.21	0.19	108.23M
October 24, 2025	0.2	0.2	0.2	0.21	0.19	159.66M
October 23, 2025	0.18	0.2	0.2	0.26	0.17	628.37M
October 22, 2025	0.26	0.26	0.26	0.26	0.22	91.5M
October 21, 2025	0.29	0.26	0.26	0.3	0.25	68.14M
October 20, 2025	0.26	0.27	0.27	0.28	0.26	27.96M
October 17, 2025	0.26	0.26	0.26	0.27	0.25	29.9M
October 16, 2025	0.26	0.26	0.26	0.27	0.25	29.9M
October 15, 2025	0.27	0.26	0.26	0.28	0.25	37.54M
October 14, 2025	0.28	0.27	0.27	0.29	0.26	36.3M
October 13, 2025	0.28	0.28	0.28	0.29	0.26	41.77M
October 10, 2025	0.29	0.28	0.28	0.3	0.27	49.06M
October 09, 2025	0.27	0.29	0.29	0.31	0.26	181.68M
October 08, 2025	0.29	0.27	0.27	0.3	0.26	58.33M
October 07, 2025	0.29	0.29	0.29	0.3	0.28	33.14M
October 06, 2025	0.29	0.29	0.29	0.3	0.28	22.78M
October 03, 2025	0.3	0.29	0.29	0.31	0.28	61.5M
October 02, 2025	0.31	0.3	0.3	0.32	0.28	104.79M
October 01, 2025	0.33	0.31	0.31	0.33	0.31	31.58M
September 30, 2025	0.33	0.33	0.33	0.33	0.32	54.85M
September 29, 2025	0.34	0.33	0.33	0.34	0.31	59.06M
September 26, 2025	0.34	0.34	0.34	0.35	0.33	29.09M
September 25, 2025	0.34	0.34	0.34	0.35	0.33	96.83M
September 24, 2025	0.34	0.34	0.34	0.34	0.33	32.58M
September 23, 2025	0.34	0.34	0.34	0.35	0.33	88.46M
September 22, 2025	0.33	0.34	0.34	0.35	0.33	104.95M
September 19, 2025	0.34	0.34	0.34	0.35	0.33	34.98M
September 18, 2025	0.35	0.34	0.34	0.35	0.33	43.67M
September 17, 2025	0.34	0.34	0.34	0.35	0.33	21.74M
September 16, 2025	0.34	0.34	0.34	0.34	0.33	71.5M
September 15, 2025	0.38	0.34	0.34	0.38	0.32	114.01M
September 12, 2025	0.37	0.37	0.37	0.38	0.35	50.79M
September 11, 2025	0.37	0.37	0.37	0.38	0.35	54.41M
September 10, 2025	0.35	0.37	0.37	0.37	0.34	40.45M
September 09, 2025	0.36	0.35	0.35	0.37	0.35	73.68M
September 08, 2025	0.35	0.36	0.36	0.37	0.34	74.14M
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

Vast Resources plc (VAST.L) LSE