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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	0.01	0.01	0.01	0.01	0.01	0
December 01, 2025	0.01	0.01	0.01	0.01	0.01	0
November 28, 2025	0.01	0.01	0.01	0.01	0.01	109.48M
November 27, 2025	0.01	0.01	0.01	0.01	0.01	195.78M
November 26, 2025	0.01	0.01	0.01	0.01	0	362.17M
November 25, 2025	0.01	0.01	0.01	0.01	0.01	8.04M
November 24, 2025	0.01	0.01	0.01	0.01	0.01	83.73M
November 21, 2025	0.01	0.01	0.01	0.01	0.01	60.6M
November 20, 2025	0.01	0.01	0.01	0.01	0.01	18.25M
November 19, 2025	0.01	0.01	0.01	0.01	0.01	11.79M
November 18, 2025	0.01	0.01	0.01	0.01	0.01	5.81M
November 17, 2025	0.01	0.01	0.01	0.01	0.01	3.87M
November 14, 2025	0.01	0.01	0.01	0.01	0.01	4.65M
November 13, 2025	0.01	0.01	0.01	0.01	0.01	9.51M
November 12, 2025	0.01	0.01	0.01	0.01	0.01	10.83M
November 11, 2025	0.01	0.01	0.01	0.01	0.01	53.51M
November 10, 2025	0.01	0.01	0.01	0.01	0.01	83.68M
November 07, 2025	0.01	0.01	0.01	0.01	0.01	8.58M
November 06, 2025	0.01	0.01	0.01	0.01	0.01	28.59M
November 05, 2025	0.01	0.01	0.01	0.01	0.01	31.3M
November 04, 2025	0.01	0.01	0.01	0.01	0.01	17.5M
November 03, 2025	0.01	0.01	0.01	0.01	0.01	162.75M
October 31, 2025	0.01	0.01	0.01	0.01	0.01	272.09M
October 30, 2025	0.02	0.01	0.01	0.02	0.01	34.66M
October 29, 2025	0.01	0.01	0.01	0.02	0.01	54.58M
October 28, 2025	0.01	0.01	0.01	0.01	0.01	25.88M
October 27, 2025	0.01	0.01	0.01	0.01	0.01	40.46M
October 24, 2025	0.01	0.01	0.01	0.02	0.01	56.82M
October 23, 2025	0.01	0.01	0.01	0.02	0.01	170.58M
October 22, 2025	0.01	0.01	0.01	0.01	0.01	8.24M
October 21, 2025	0.01	0.01	0.01	0.01	0.01	37.69M
October 20, 2025	0.01	0.01	0.01	0.01	0.01	34.79M
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

Versarien plc (VRS.L) LSE