UK markets open in 2 hours 50 minutes
NIKKEI 225
37,912.72 +284.24 (+0.76%) HANG SENG
17,611.31 +326.77 (+1.89%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,346.60 +4.10 (+0.18%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,426.68 +92.07 (+0.18%)
Velocity Composites plc (VEL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:15PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 29.50 | 29.97 | 29.26 | 29.50 | 29.50 | 9,022 |
| 24 Apr 2024 | 30.50 | 30.24 | 29.00 | 29.50 | 29.50 | 47,720 |
| 23 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 22 Apr 2024 | 30.50 | 30.24 | 30.24 | 30.50 | 30.50 | 1,690 |
| 19 Apr 2024 | 30.00 | 32.00 | 29.20 | 30.50 | 30.50 | 10,333 |
| 18 Apr 2024 | 30.00 | 29.10 | 29.10 | 30.00 | 30.00 | 1,719 |
| 17 Apr 2024 | 29.00 | 31.35 | 28.30 | 30.00 | 30.00 | 91,919 |
| 16 Apr 2024 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 26,943 |
| 15 Apr 2024 | 29.00 | 29.50 | 28.00 | 29.00 | 29.00 | 58,989 |
| 12 Apr 2024 | 30.50 | 30.03 | 29.25 | 29.00 | 29.00 | 6,044 |
| 11 Apr 2024 | 30.50 | 30.48 | 30.00 | 30.50 | 30.50 | 20,702 |
| 10 Apr 2024 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 8,267 |
| 09 Apr 2024 | 30.50 | 30.74 | 30.00 | 30.50 | 30.50 | 75,221 |
| 08 Apr 2024 | 31.00 | 31.60 | 30.93 | 30.50 | 30.50 | 2,773 |
| 05 Apr 2024 | 31.00 | 30.80 | 30.06 | 31.00 | 31.00 | 13,157 |
| 04 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 Apr 2024 | 30.50 | 33.40 | 30.50 | 31.00 | 31.00 | 1,612 |
| 02 Apr 2024 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 65,919 |
| 28 Mar 2024 | 32.50 | 33.00 | 30.55 | 31.00 | 31.00 | 35,829 |
| 27 Mar 2024 | 32.50 | 33.00 | 32.70 | 33.00 | 33.00 | 8 |
| 26 Mar 2024 | 32.50 | 32.44 | 32.44 | 32.50 | 32.50 | 10,000 |
| 25 Mar 2024 | 32.50 | 32.64 | 32.00 | 32.50 | 32.50 | 5,000 |
| 22 Mar 2024 | 33.00 | 33.74 | 32.05 | 32.50 | 32.50 | 24,316 |
| 21 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 20 Mar 2024 | 33.00 | 32.31 | 32.06 | 33.00 | 33.00 | 11,696 |
| 19 Mar 2024 | 33.00 | 33.90 | 32.06 | 33.00 | 33.00 | 302 |
| 18 Mar 2024 | 33.00 | 33.94 | 32.26 | 33.00 | 33.00 | 59,664 |
| 15 Mar 2024 | 35.50 | 35.00 | 32.03 | 33.00 | 33.00 | 62,751 |
| 14 Mar 2024 | 36.00 | 35.70 | 35.00 | 35.50 | 35.50 | 77,500 |
| 13 Mar 2024 | 35.50 | 36.80 | 35.40 | 36.00 | 36.00 | 78,334 |
| 12 Mar 2024 | 35.50 | 35.97 | 35.03 | 35.50 | 35.50 | 14,364 |
| 11 Mar 2024 | 34.00 | 36.50 | 33.09 | 35.50 | 35.50 | 209,205 |
| 08 Mar 2024 | 34.00 | 34.00 | 32.50 | 34.00 | 34.00 | 17,657 |
| 07 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 06 Mar 2024 | 32.50 | 33.92 | 30.40 | 32.50 | 32.50 | 26,698 |
| 05 Mar 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 04 Mar 2024 | 33.00 | 31.66 | 31.66 | 33.00 | 33.00 | 488 |
| 01 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 29 Feb 2024 | 33.00 | 35.00 | 33.60 | 33.00 | 33.00 | 285 |
| 28 Feb 2024 | 33.00 | 33.60 | 30.40 | 33.00 | 33.00 | 2,708 |
| 27 Feb 2024 | 33.00 | 34.88 | 31.48 | 33.00 | 33.00 | 21,290 |
| 26 Feb 2024 | 31.50 | 33.00 | 30.40 | 33.00 | 33.00 | 124,933 |
| 23 Feb 2024 | 32.50 | 33.00 | 31.06 | 31.50 | 31.50 | 10,655 |
| 22 Feb 2024 | 33.50 | 33.97 | 31.60 | 32.50 | 32.50 | 89,405 |
| 21 Feb 2024 | 34.50 | 34.97 | 33.00 | 33.50 | 33.50 | 29,564 |
| 20 Feb 2024 | 34.50 | 34.70 | 34.00 | 34.50 | 34.50 | 32,223 |
| 19 Feb 2024 | 35.00 | 35.47 | 34.00 | 34.50 | 34.50 | 40,250 |
| 16 Feb 2024 | 35.00 | 35.73 | 34.01 | 35.00 | 35.00 | 142,760 |
| 15 Feb 2024 | 35.00 | 35.50 | 34.26 | 35.00 | 35.00 | 41,688 |
| 14 Feb 2024 | 35.50 | 36.00 | 33.00 | 35.00 | 35.00 | 22,226 |
| 13 Feb 2024 | 35.50 | 37.00 | 34.26 | 35.50 | 35.50 | 2,600 |
| 12 Feb 2024 | 35.50 | 37.00 | 35.33 | 35.50 | 35.50 | 2,266 |
| 09 Feb 2024 | 35.50 | 35.65 | 34.06 | 35.50 | 35.50 | 47,100 |
| 08 Feb 2024 | 35.50 | 35.50 | 35.33 | 35.50 | 35.50 | 15,803 |
| 07 Feb 2024 | 35.50 | 37.75 | 35.05 | 35.50 | 35.50 | 66,348 |
| 06 Feb 2024 | 35.50 | 36.91 | 34.37 | 35.50 | 35.50 | 15,545 |
| 05 Feb 2024 | 35.50 | 35.00 | 35.00 | 35.50 | 35.50 | 15,000 |
| 02 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 15,000 |
| 01 Feb 2024 | 35.50 | 36.75 | 36.75 | 35.50 | 35.50 | 13,579 |
| 31 Jan 2024 | 36.00 | 35.38 | 35.38 | 35.50 | 35.50 | 2,332 |
| 30 Jan 2024 | 36.00 | 35.35 | 35.33 | 36.00 | 36.00 | 14,730 |
| 29 Jan 2024 | 36.00 | 36.84 | 35.00 | 36.50 | 36.50 | 59,308 |
| 26 Jan 2024 | 35.50 | 36.75 | 36.75 | 36.50 | 36.50 | 25,000 |
| 25 Jan 2024 | 36.50 | 36.84 | 34.55 | 36.00 | 36.00 | 31,422 |
| 24 Jan 2024 | 36.00 | 36.50 | 35.09 | 36.00 | 36.00 | 50,727 |
| 23 Jan 2024 | 34.00 | 37.00 | 31.00 | 35.50 | 35.50 | 236,418 |
| 22 Jan 2024 | 36.50 | 36.75 | 34.45 | 34.50 | 34.50 | 50,749 |
| 19 Jan 2024 | 36.50 | 37.40 | 36.80 | 36.50 | 36.50 | 4,398 |
| 18 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 17 Jan 2024 | 37.00 | 35.25 | 35.09 | 36.50 | 36.50 | 5,213 |
| 16 Jan 2024 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | 5,666 |
| 15 Jan 2024 | 38.88 | 38.88 | 35.60 | 37.00 | 37.00 | 4,057 |
| 12 Jan 2024 | 37.00 | 40.00 | 35.00 | 37.00 | 37.00 | 105,852 |
| 11 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 10 Jan 2024 | 37.00 | 37.17 | 37.12 | 37.00 | 37.00 | 35,175 |
| 09 Jan 2024 | 37.00 | 39.00 | 38.88 | 37.00 | 37.00 | 2,041 |
| 08 Jan 2024 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | 17,293 |
| 05 Jan 2024 | 36.50 | 37.91 | 37.03 | 37.00 | 37.00 | 4,820 |
| 04 Jan 2024 | 36.50 | 38.00 | 38.00 | 36.50 | 36.50 | 12,500 |
| 03 Jan 2024 | 36.50 | 37.84 | 37.84 | 36.50 | 36.50 | 30,000 |
| 02 Jan 2024 | 36.50 | 38.00 | 35.52 | 36.50 | 36.50 | 46,224 |
| 29 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 28 Dec 2023 | 36.50 | 38.00 | 37.00 | 36.50 | 36.50 | 25,018 |
| 27 Dec 2023 | 36.50 | 37.24 | 37.00 | 36.50 | 36.50 | 2,685 |
| 22 Dec 2023 | 36.50 | 36.80 | 36.80 | 36.50 | 36.50 | 2,164 |
| 21 Dec 2023 | 35.50 | 35.80 | 35.00 | 35.50 | 35.50 | 23,455 |
| 20 Dec 2023 | 35.00 | 36.00 | 35.00 | 35.50 | 35.50 | 31,798 |
| 19 Dec 2023 | 35.00 | 35.20 | 34.06 | 35.00 | 35.00 | 21,099 |
| 18 Dec 2023 | 35.50 | 35.40 | 32.20 | 35.00 | 35.00 | 121,027 |
| 15 Dec 2023 | 35.50 | 35.03 | 35.01 | 35.50 | 35.50 | 3,232 |
| 14 Dec 2023 | 36.00 | 35.60 | 35.02 | 35.50 | 35.50 | 11,748 |
| 13 Dec 2023 | 35.50 | 35.67 | 35.00 | 36.00 | 36.00 | 5,037 |
| 12 Dec 2023 | 36.20 | 37.40 | 35.00 | 35.50 | 35.50 | 104,281 |
| 11 Dec 2023 | 38.00 | 38.50 | 36.10 | 36.20 | 36.20 | 67,970 |
| 08 Dec 2023 | 38.50 | 37.38 | 37.36 | 38.00 | 38.00 | 47,500 |
| 07 Dec 2023 | 38.50 | 39.40 | 37.36 | 38.50 | 38.50 | 10,700 |
| 06 Dec 2023 | 39.00 | 40.96 | 37.00 | 38.50 | 38.50 | 51,993 |
| 05 Dec 2023 | 38.50 | 39.97 | 39.97 | 39.00 | 39.00 | 4,979 |
| 04 Dec 2023 | 38.50 | 39.50 | 39.50 | 38.50 | 38.50 | 10,000 |
| 01 Dec 2023 | 38.00 | 39.50 | 36.20 | 38.50 | 38.50 | 4,925 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.