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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.5	15.5	15.5	16	15	29,247
February 19, 2026	15.5	15.5	15.5	16	15	4,008
February 18, 2026	15.5	15.5	15.5	16	15	119,021
February 17, 2026	16	15.5	15.5	17	15	122,001
February 16, 2026	17	16	16	18	15.38	91,045
February 13, 2026	17	17	17	18	16	64,253
February 12, 2026	17	17	17	18	16	31,339
February 11, 2026	17	17	17	17	16	61,176
February 10, 2026	17	17	17	17	16	29,048
February 09, 2026	17.5	17	17	18	16	11,711
February 06, 2026	17.5	17.5	17.5	18	17	1,481
February 05, 2026	17.5	17.5	17.5	18	17	70,487
February 04, 2026	18.5	17.5	17.5	19	17	61,186
February 03, 2026	18.5	18.5	18.5	18.5	18	11,888
February 02, 2026	19	18.5	18.5	19	18	27,352
January 30, 2026	18.5	18.5	18.5	19	18	10,815
January 29, 2026	18.25	18.5	18.5	19	17.82	63,016
January 28, 2026	18	18.25	18.25	19	17	180,993
January 27, 2026	18.5	18	18	19	17	89,474
January 26, 2026	19	19	19	20	18	137,839
January 23, 2026	18.5	19	19	19	18	43,977
January 22, 2026	18.5	18.25	18.25	19	18.25	41,539
January 21, 2026	17	18.5	18.5	19	17	216,146
January 20, 2026	17	17	17	18	16.6	100,179
January 19, 2026	17	17	17	18	16	10,051
January 16, 2026	17	16.5	16.5	17	16.5	41,512
January 15, 2026	16.5	17	17	18	16	76,983
January 14, 2026	16.5	16.5	16.5	16.7	16.35	20,651
January 13, 2026	16.5	16.5	16.5	17	16	43,738
January 12, 2026	16.5	16.5	16.5	17	16	28,267
January 09, 2026	16.5	16.5	16.5	17	16	21,444
January 08, 2026	16.5	16.5	16.5	17	16	86,864
January 07, 2026	16.5	16.5	16.5	16.5	16.25	11,249
January 06, 2026	16.5	16.5	16.5	17	16	116,126
January 05, 2026	16.5	16.5	16.5	17	16	68,021
January 02, 2026	16.5	16.5	16.5	17	16	20,182
December 31, 2025	15.5	16.5	16.5	17	15.5	51,479
December 30, 2025	15.5	16	16	16	15.5	11,874
December 29, 2025	16	15.5	15.5	16	15.5	32,534
December 24, 2025	14.5	15.5	15.5	16.4	14	921,422
December 23, 2025	13.5	14.5	14.5	14.5	13	86,216
December 22, 2025	13.5	13.5	13.5	14	13.15	102,986
December 19, 2025	13.5	13.5	13.5	14	13	17,442
December 18, 2025	13.5	13.5	13.5	14	13	33,669
December 17, 2025	13.75	13.5	13.5	14	13	855
December 16, 2025	13.75	13.75	13.75	14	13.75	23,618
December 15, 2025	14.25	13.75	13.75	14.5	13.56	73,825
December 12, 2025	14.25	14.43	14.43	14.43	14.15	20,000
December 11, 2025	14.75	14.25	14.25	15.7	14	5,110
December 10, 2025	15	14.75	14.75	15	14	150,555
December 09, 2025	15.75	15	15	16	14.6	68,009
December 08, 2025	15.75	15.75	15.75	16	15.5	10,550
December 05, 2025	15.75	15.75	15.75	16	15.5	136
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

Velocity Composites plc (VEL.L) LSE