Velocity Composites plc (VEL.L) LSE
13.50
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
13.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 13.5 | 13.5 | 13.5 | 13.9 | 13 | 62,180 |
| April 01, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 91,047 |
| March 31, 2026 | 13.5 | 13.9 | 13.9 | 13.9 | 13.21 | 11,084 |
| March 30, 2026 | 13.5 | 13.5 | 13.5 | 14 | 13 | 1,063 |
| March 27, 2026 | 14.5 | 13.5 | 13.5 | 14.5 | 13 | 26,270 |
| March 26, 2026 | 15.5 | 14.5 | 14.5 | 16 | 14 | 114,374 |
| March 25, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 168,000 |
| March 24, 2026 | 15.5 | 15.5 | 15.5 | 15.9 | 15 | 17,962 |
| March 23, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15 | 6,093 |
| March 20, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15 | 34,163 |
| March 19, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.15 | 900 |
| March 18, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15 | 193,176 |
| March 17, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.05 | 36,000 |
| March 16, 2026 | 16 | 15.5 | 15.5 | 16 | 15 | 95,966 |
| March 13, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 2,122 |
| March 12, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15 | 111,782 |
| March 11, 2026 | 15.5 | 16 | 16 | 16 | 15 | 18,573 |
| March 10, 2026 | 15.5 | 15.5 | 15.5 | 15.95 | 15 | 2,470 |
| March 09, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15 | 31,222 |
| March 06, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.33 | 120 |
| March 05, 2026 | 16 | 15.5 | 15.5 | 16 | 15.5 | 2,250 |
| March 04, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15 | 27,775 |
| March 03, 2026 | 15.25 | 15.5 | 15.5 | 16 | 15 | 73,043 |
| March 02, 2026 | 15.25 | 15.25 | 15.25 | 15.5 | 15.03 | 30,968 |
| February 27, 2026 | 15.25 | 15.25 | 15.25 | 15.5 | 15 | 63,068 |
| February 26, 2026 | 15.25 | 15.25 | 15.25 | 15.48 | 15.25 | 96,000 |
| February 25, 2026 | 15.5 | 15.25 | 15.25 | 16 | 15 | 34,421 |
| February 24, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 30,915 |
| February 23, 2026 | 15 | 15.5 | 15.5 | 16 | 15 | 7,224 |
| February 20, 2026 | 15.5 | 15.5 | 0 | 16 | 15 | 29,247 |
| February 19, 2026 | 15.5 | 15.5 | 0 | 16 | 15 | 4,008 |
| February 18, 2026 | 15.5 | 15.5 | 0 | 16 | 15 | 119,021 |
| February 17, 2026 | 16 | 15.5 | 0 | 17 | 15 | 122,001 |
| February 16, 2026 | 17 | 16 | 0 | 18 | 15.38 | 91,045 |
| February 13, 2026 | 17 | 17 | 0 | 18 | 16 | 64,253 |
| February 12, 2026 | 17 | 17 | 0 | 18 | 16 | 31,339 |
| February 11, 2026 | 17 | 17 | 0 | 17 | 16 | 61,176 |
| February 10, 2026 | 17 | 17 | 0 | 17 | 16 | 29,048 |
| February 09, 2026 | 17.5 | 17 | 0 | 18 | 16 | 11,711 |
| February 06, 2026 | 17.5 | 17.5 | 0 | 18 | 17 | 1,481 |
| February 05, 2026 | 17.5 | 17.5 | 0 | 18 | 17 | 70,487 |
| February 04, 2026 | 18.5 | 17.5 | 0 | 19 | 17 | 61,186 |
| February 03, 2026 | 18.5 | 18.5 | 0 | 18.5 | 18 | 11,888 |
| February 02, 2026 | 19 | 18.5 | 0 | 19 | 18 | 27,352 |
| January 30, 2026 | 18.5 | 18.5 | 0 | 19 | 18 | 10,816 |
| January 29, 2026 | 18.25 | 18.5 | 0 | 19 | 17.82 | 63,016 |
| January 28, 2026 | 18 | 18.25 | 0 | 19 | 17 | 180,993 |
| January 27, 2026 | 18.5 | 18 | 0 | 19 | 17 | 89,474 |
| January 26, 2026 | 19 | 19 | 0 | 20 | 18 | 137,839 |
| January 23, 2026 | 18.5 | 19 | 0 | 19 | 18 | 43,977 |
| January 22, 2026 | 18.5 | 18.5 | 0 | 19 | 18.25 | 41,539 |
| January 21, 2026 | 17 | 18.5 | 0 | 19 | 17 | 216,146 |
| January 20, 2026 | 17 | 17 | 0 | 18 | 16.6 | 100,179 |
| January 19, 2026 | 17 | 17 | 0 | 18 | 16 | 10,051 |
| January 16, 2026 | 17 | 17 | 0 | 17 | 16.5 | 41,512 |
| January 15, 2026 | 16.5 | 17 | 0 | 18 | 16 | 76,983 |
| January 14, 2026 | 16.5 | 16.5 | 0 | 16.7 | 16.35 | 20,651 |
| January 13, 2026 | 16.5 | 16.5 | 0 | 17 | 16 | 43,738 |
| January 12, 2026 | 16.5 | 16.5 | 0 | 17 | 16 | 28,267 |
| January 09, 2026 | 16.5 | 16.5 | 0 | 17 | 16 | 21,444 |