Velocity Composites plc - VEL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.75	15.75	15.75	16	15.5	15,830
December 03, 2025	16.5	15.75	15.75	16.5	15	50,712
December 02, 2025	16.5	16	16	16.5	15.5	33,998
December 01, 2025	16.25	16.25	16.25	16.3	16.02	2,491
November 28, 2025	16.25	16.25	16.25	16.5	16	53,652
November 27, 2025	17	16.25	16.25	17.5	15.5	87,086
November 26, 2025	17	17	17	17.5	15	668,491
November 25, 2025	17	17	17	17.5	16.5	983
November 24, 2025	17	17	17	17.5	16.5	9,834
November 21, 2025	17	17	17	17.5	16.5	67,343
November 20, 2025	16.75	16.75	16.75	17	16.5	25,907
November 19, 2025	16.75	16.75	16.75	17.3	16.5	9,222
November 18, 2025	16.25	17.3	17.3	17.3	16	144,938
November 17, 2025	16.75	16.75	16.75	16.75	15.59	102,272
November 14, 2025	17	16.75	16.75	17.5	16	111,893
November 13, 2025	17.25	17.25	17.25	17.5	16.37	6,420
November 12, 2025	17.25	17.25	17.25	17.9	17	75,066
November 11, 2025	17.25	17.25	17.25	17.25	17	7,896
November 10, 2025	18.5	17.25	17.25	19	16.76	126,320
November 07, 2025	18.4	19.4	19.4	19.4	18	41,143
November 06, 2025	18.45	18.5	18.5	19.4	17.5	135,572
November 05, 2025	18	18.4	18.4	20	15.7	558,945
November 04, 2025	21.5	22	22	22	21.14	137,956
November 03, 2025	21.5	21.5	21.5	21.7	21	156,200
October 31, 2025	21.5	21.5	21.5	22	21	11,970
October 30, 2025	21.5	21.5	21.5	22	21	36,241
October 29, 2025	21.22	21.5	21.5	21.5	21	5,080
October 28, 2025	21.7	22.4	22.4	22.4	21	14,239
October 27, 2025	21.7	21.7	21.7	22	21.2	101,169
October 24, 2025	21.5	21.7	21.7	22	21	113,070
October 23, 2025	22	21.5	21.5	22	21.06	3,016
October 22, 2025	21.5	21.5	21.5	22	21	9,681
October 21, 2025	21.5	21.5	21.5	22	21	32,469
October 20, 2025	20.5	21.5	21.5	21.5	20.05	85,807
October 17, 2025	22.2	21.4	21.4	22.6	20.11	101,676
October 16, 2025	22.3	22.2	22.2	22.6	21.8	44,209
October 15, 2025	22.3	22.3	22.3	22.6	22	14,821
October 14, 2025	23.5	22.3	22.3	24	22	127,468
October 13, 2025	23.5	24	24	24	23.5	16,783
October 10, 2025	23.5	23	23	24	23	27,811
October 09, 2025	23.5	23.5	23.5	24	23	13,870
October 08, 2025	23.5	23.95	23.95	25	22.6	189,705
October 07, 2025	22.5	22.5	22.5	22.95	22	49,399
October 06, 2025	22.5	22.5	22.5	22.95	22.11	135,319
October 03, 2025	21.4	22.3	22.3	22.3	21	114,774
October 02, 2025	21.4	21.8	21.8	21.8	21.03	51,469
October 01, 2025	21.4	21.4	21.4	21.8	21	12,652
September 30, 2025	20.8	21.4	21.4	21.4	20.63	52,302
September 29, 2025	21	20.8	20.8	21	20.3	38,344
September 26, 2025	23.2	20.6	20.6	23.2	20	203,801
September 25, 2025	22.8	21.7	21.7	22.8	21.11	96,866
September 24, 2025	21.7	21.7	21.7	22	21.4	59,365
September 23, 2025	21.7	22.4	22.4	22.4	21.7	44,874
September 22, 2025	21.5	21.5	21.5	21.8	21.5	5,921
September 19, 2025	21.35	21.5	21.5	21.5	21.05	30,641
September 18, 2025	21	21.5	21.5	23	21	74,893
September 17, 2025	20.5	21.5	21.5	21.5	20.5	61,211
September 16, 2025	20.6	20.39	20.39	20.6	20.02	250,005
September 15, 2025	20.3	20.3	20.3	20.6	20.01	4,392
September 12, 2025	20.8	20.5	20.5	21	20.04	149,682

Velocity Composites plc (VEL.L) LSE