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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.01	0.01	0.01	0.01	0.01	98.05M
October 16, 2025	0.01	0.01	0.01	0.01	0.01	40.57M
October 15, 2025	0.01	0.01	0.01	0.01	0.01	74.06M
October 14, 2025	0.01	0.01	0.01	0.01	0.01	12.78M
October 13, 2025	0.01	0.01	0.01	0.01	0.01	32.02M
October 10, 2025	0.01	0.01	0.01	0.01	0.01	72.22M
October 09, 2025	0.01	0.01	0.01	0.01	0.01	27.89M
October 08, 2025	0.01	0.01	0.01	0.01	0.01	7.92M
October 07, 2025	0.01	0.01	0.01	0.01	0.01	10.67M
October 06, 2025	0.01	0.01	0.01	0.01	0.01	69.61M
October 03, 2025	0.01	0.01	0.01	0.01	0.01	20.37M
October 02, 2025	0.01	0.01	0.01	0.01	0.01	68.44M
October 01, 2025	0.02	0.01	0.01	0.02	0.01	86.64M
September 30, 2025	0.02	0.01	0.01	0.02	0.01	235.17M
September 29, 2025	0.01	0.01	0.01	0.02	0.01	1.06B
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

Versarien plc (VRS.L) LSE