Versarien plc - VRS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.01	0.01	0.01	0.01	0.01	23.09M
September 25, 2025	0.01	0.01	0.01	0.01	0.01	69.73M
September 24, 2025	0.01	0.01	0.01	0.01	0.01	42.63M
September 23, 2025	0.01	0.01	0.01	0.01	0.01	95.1M
September 22, 2025	0.01	0.01	0.01	0.01	0.01	54.69M
September 19, 2025	0.01	0.01	0.01	0.01	0.01	132.91M
September 18, 2025	0.01	0.01	0.01	0.01	0.01	2.48M
September 17, 2025	0.01	0.01	0.01	0.01	0.01	10.08M
September 16, 2025	0.01	0.01	0.01	0.01	0.01	52.35M
September 15, 2025	0.01	0.01	0.01	0.01	0.01	63.5M
September 12, 2025	0.01	0.01	0.01	0.01	0.01	187.69M
September 11, 2025	0.01	0.01	0.01	0.02	0.01	273.44M
September 10, 2025	0.01	0.01	0.01	0.02	0.01	636.93M
September 09, 2025	0.01	0.01	0.01	0.01	0.01	70.74M
September 08, 2025	0.01	0.01	0.01	0.01	0.01	56.54M
September 05, 2025	0.01	0.01	0.01	0.01	0.01	207.54M
September 04, 2025	0.01	0.01	0.01	0.01	0.01	142.68M
September 03, 2025	0.01	0.01	0.01	0.01	0.01	160.28M
September 02, 2025	0.01	0.01	0.01	0.01	0.01	69.22M
September 01, 2025	0.01	0.01	0.01	0.01	0.01	277.25M
August 29, 2025	0.01	0.01	0.01	0.01	0.01	580.58M
August 28, 2025	0.01	0.01	0.01	0.01	0.01	92.05M
August 27, 2025	0.01	0.01	0.01	0.01	0.01	51.05M
August 26, 2025	0.01	0.01	0.01	0.02	0.01	198.68M
August 22, 2025	0.02	0.01	0.01	0.02	0.01	162.42M
August 21, 2025	0.01	0.01	0.01	0.02	0.01	894.62M
August 20, 2025	0.01	0.01	0.01	0.01	0.01	59.68M
August 19, 2025	0.01	0.01	0.01	0.01	0.01	116.44M
August 18, 2025	0.01	0.01	0.01	0.02	0.01	117.63M
August 15, 2025	0.01	0.01	0.01	0.01	0.01	50.2M
August 14, 2025	0.01	0.01	0.01	0.02	0.01	95.5M
August 13, 2025	0.02	0.01	0.01	0.02	0.01	237.92M
August 12, 2025	0.01	0.01	0.01	0.01	0.01	175.8M
August 11, 2025	0.02	0.01	0.01	0.02	0.01	671.21M
August 08, 2025	0.02	0.02	0.02	0.02	0.02	22.79M
August 07, 2025	0.02	0.02	0.02	0.02	0.02	98.86M
August 06, 2025	0.02	0.02	0.02	0.02	0.02	84.25M
August 05, 2025	0.02	0.02	0.02	0.02	0.01	292.76M
August 04, 2025	0.02	0.01	0.01	0.02	0.01	49.92M
August 01, 2025	0.02	0.02	0.02	0.02	0.01	228.26M
July 31, 2025	0.02	0.01	0.01	0.02	0.01	412.48M
July 30, 2025	0.02	0.02	0.02	0.02	0.02	99.94M
July 29, 2025	0.02	0.02	0.02	0.02	0.02	740.19M
July 28, 2025	0.03	0.03	0.03	0.03	0.03	34.47M
July 25, 2025	0.03	0.03	0.03	0.03	0.02	31.32M
July 24, 2025	0.03	0.03	0.03	0.03	0.02	91.52M
July 23, 2025	0.02	0.03	0.03	0.03	0.02	76.87M
July 22, 2025	0.03	0.03	0.03	0.03	0.02	141.69M
July 21, 2025	0.03	0.03	0.03	0.04	0.02	741.89M
July 18, 2025	0.02	0.03	0.03	0.04	0.02	992.75M
July 17, 2025	0.02	0.02	0.02	0.03	0.02	1.11B
July 16, 2025	0.02	0.02	0.02	0.02	0.01	106.08M
July 15, 2025	0.02	0.01	0.01	0.02	0.01	90.02M
July 14, 2025	0.01	0.02	0.02	0.02	0.01	74.05M
July 11, 2025	0.02	0.02	0.02	0.02	0.01	23.06M
July 10, 2025	0.02	0.02	0.02	0.02	0.01	65.66M
July 09, 2025	0.01	0.02	0.02	0.02	0.01	254.93M
July 08, 2025	0.02	0.02	0.02	0.02	0.01	142.32M
July 07, 2025	0.02	0.01	0.01	0.02	0.01	125.04M
July 04, 2025	0.01	0.02	0.02	0.02	0.01	327.65M

Versarien plc (VRS.L) LSE