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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	20.5	21.3	21.3	21.8	20.32	353,164
September 05, 2025	20.3	20.5	20.5	21	20.11	318,741
September 04, 2025	20.3	20.3	20.3	20.52	20.3	46,752
September 03, 2025	20.3	20.3	20.3	20.52	20.3	15,256
September 02, 2025	21.5	20.3	20.3	21.5	20.3	61,988
September 01, 2025	21.95	21.5	21.5	21.95	20	41,791
August 29, 2025	22.75	21.5	21.5	23	20.25	134,382
August 28, 2025	23	23	23	23	23	8,590
August 27, 2025	23	23	23	23	23	9,722
August 26, 2025	22	23	23	23.9	22	80
August 22, 2025	22.22	23	23	23.9	22.22	59,513
August 21, 2025	22	23	23	24	22	87,958
August 20, 2025	22.11	23.5	23.5	23.5	22.11	43,504
August 19, 2025	23.05	23.5	23.5	23.5	23	19,526
August 18, 2025	23	23.5	23.5	24	23	54,934
August 15, 2025	23.26	23.5	23.5	23.5	23.26	32,610
August 14, 2025	23.7	23.5	23.5	23.7	23.5	165,050
August 13, 2025	23.5	23.5	23.5	23.5	23.5	0
August 12, 2025	23.88	23.5	23.5	24.4	22.5	94,392
August 11, 2025	23.05	23.5	23.5	23.5	23.05	600
August 08, 2025	23.05	23.5	23.5	23.95	23	20,237
August 07, 2025	23.9	23.5	23.5	24	23	109,145
August 06, 2025	23.7	23.5	23.5	23.7	23.5	80,090
August 05, 2025	23	23.5	23.5	24	23	56,902
August 04, 2025	25.38	23.5	23.5	25.38	23.5	56,324
August 01, 2025	25.9	25.2	25.2	25.9	24.12	95,566
July 31, 2025	25.38	25.5	25.5	26	25	20,166
July 30, 2025	25.38	25.2	25.2	25.38	25.2	8,169
July 29, 2025	25.38	25.2	25.2	25.64	24.56	94,716
July 28, 2025	24.4	25.2	25.2	25.92	24	92,554
July 25, 2025	24.02	24.2	24.2	24.38	24.02	28,064
July 24, 2025	24.48	24.2	24.2	24.48	24	105,325
July 23, 2025	24.57	24.3	24.3	24.57	24.03	3,633
July 22, 2025	24.95	24.3	24.3	25	24.02	118,496
July 21, 2025	24.95	24.7	24.7	25	24.5	40,271
July 18, 2025	24.95	24.5	24.5	26	24.5	54,019
July 17, 2025	25.2	24.5	24.5	26	24	106,749
July 16, 2025	25.95	25.5	25.5	25.95	25.5	45,591
July 15, 2025	26.5	25.5	25.5	27	25.05	55,329
July 14, 2025	26.5	26.5	26.5	26.7	26.05	15,799
July 11, 2025	27	26.5	26.5	27	26	18,571
July 10, 2025	28	27	27	28	27	6,008
July 09, 2025	28	27.48	27.48	28	26	61,331
July 08, 2025	28.34	27.5	27.5	28.48	27	68,994
July 07, 2025	29.45	28	28	29.9	28	59,735
July 04, 2025	29.8	29	29	29.8	28.2	22,717
July 03, 2025	28.23	29	29	30	28	66,249
July 02, 2025	31	29	29	32	29	198,042
July 01, 2025	31.75	31.5	31.5	31.75	31	141,162
June 30, 2025	33	31.5	31.5	33	31	48,796
June 27, 2025	31.6	32	32	32.9	31.3	44,161
June 26, 2025	32	32	32	33	31	143,154
June 25, 2025	28.06	31	31	32	28	405,280
June 24, 2025	29.04	30	30	31	29	121,776
June 23, 2025	30.01	30	30	30.3	29	60,617
June 20, 2025	33	30.5	30.5	33	30.22	32,282
June 19, 2025	32.01	32.5	32.5	33	31.01	41,030
June 18, 2025	33	32.5	32.5	33	32	15,345
June 17, 2025	32.9	32.5	32.5	32.9	32.01	26,762
June 16, 2025	32.38	32.5	32.5	33	31.31	98,125

Velocity Composites plc (VEL.L) LSE