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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.46	0.45	0.45	0.5	0.4	156.82M
June 11, 2025	0.43	0.44	0.44	0.46	0.43	50.05M
June 10, 2025	0.45	0.44	0.44	0.47	0.43	118.73M
June 09, 2025	0.49	0.46	0.46	0.5	0.45	87.14M
June 06, 2025	0.5	0.45	0.45	0.53	0.45	113.13M
June 05, 2025	0.51	0.5	0.5	0.53	0.48	77.92M
June 04, 2025	0.52	0.53	0.53	0.56	0.49	149.73M
June 03, 2025	0.47	0.51	0.51	0.52	0.47	148.24M
June 02, 2025	0.4	0.48	0.48	0.5	0.38	138.33M
May 30, 2025	0.41	0.41	0.41	0.45	0.4	46.14M
May 29, 2025	0.42	0.42	0.42	0.45	0.4	55.8M
May 28, 2025	0.43	0.44	0.44	0.45	0.41	42.76M
May 27, 2025	0.39	0.43	0.43	0.44	0.38	87.44M

Vast Resources plc (VAST.L) LSE