VLS.L - Velocys plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 2.3500 | 2.4500 | 2.2600 | 2.4000 | 2.4000 | 1,724,799 |
| 25 May 2023 | 2.3700 | 2.4800 | 2.2030 | 2.3500 | 2.3500 | 13,841,674 |
| 24 May 2023 | 2.4500 | 2.5000 | 2.2500 | 2.2750 | 2.2750 | 4,079,457 |
| 23 May 2023 | 2.4000 | 2.8400 | 2.4000 | 2.4100 | 2.4100 | 3,251,058 |
| 22 May 2023 | 2.5200 | 2.5900 | 2.4200 | 2.4750 | 2.4750 | 5,329,897 |
| 19 May 2023 | 2.8500 | 2.8500 | 2.2000 | 2.5200 | 2.5200 | 51,960,775 |
| 18 May 2023 | 3.4500 | 3.5400 | 3.2000 | 3.3700 | 3.3700 | 2,519,821 |
| 17 May 2023 | 3.6000 | 3.9900 | 3.3000 | 3.4200 | 3.4200 | 4,117,644 |
| 16 May 2023 | 3.7900 | 3.7900 | 3.4770 | 3.6100 | 3.6100 | 1,236,413 |
| 15 May 2023 | 3.7200 | 3.9900 | 3.4680 | 3.5750 | 3.5750 | 1,041,449 |
| 12 May 2023 | 3.7900 | 4.0000 | 3.4200 | 3.6100 | 3.6100 | 644,622 |
| 11 May 2023 | 3.6400 | 3.9900 | 3.4100 | 3.8500 | 3.8500 | 2,879,245 |
| 10 May 2023 | 3.7900 | 4.5000 | 3.3360 | 3.5500 | 3.5500 | 5,186,503 |
| 09 May 2023 | 3.3000 | 3.8000 | 3.0000 | 3.6000 | 3.6000 | 558,785 |
| 05 May 2023 | 3.3100 | 3.6000 | 3.2160 | 3.3550 | 3.3550 | 1,192,485 |
| 04 May 2023 | 3.3600 | 3.8000 | 3.0100 | 3.4300 | 3.4300 | 525,560 |
| 03 May 2023 | 3.3400 | 3.5000 | 3.2230 | 3.3900 | 3.3900 | 1,100,982 |
| 02 May 2023 | 3.0500 | 3.3900 | 3.0500 | 3.2600 | 3.2600 | 508,830 |
| 28 Apr 2023 | 3.0100 | 3.3900 | 3.0100 | 3.2100 | 3.2100 | 464,765 |
| 27 Apr 2023 | 3.2900 | 3.4000 | 3.0740 | 3.2100 | 3.2100 | 1,281,064 |
| 26 Apr 2023 | 3.1500 | 3.5900 | 3.1000 | 3.1450 | 3.1450 | 1,378,769 |
| 25 Apr 2023 | 3.1500 | 3.4000 | 3.1500 | 3.2750 | 3.2750 | 514,733 |
| 24 Apr 2023 | 3.2000 | 3.6000 | 3.1500 | 3.2850 | 3.2850 | 486,826 |
| 21 Apr 2023 | 3.2100 | 3.4900 | 3.1500 | 3.2950 | 3.2950 | 378,828 |
| 20 Apr 2023 | 3.3100 | 3.7000 | 3.1850 | 3.2100 | 3.2100 | 1,117,528 |
| 19 Apr 2023 | 3.7000 | 3.7000 | 3.3220 | 3.4400 | 3.4400 | 376,992 |
| 18 Apr 2023 | 3.5000 | 3.8900 | 3.2540 | 3.3000 | 3.3000 | 1,654,076 |
| 17 Apr 2023 | 3.1000 | 3.8900 | 3.0000 | 3.4950 | 3.4950 | 4,443,795 |
| 14 Apr 2023 | 3.1100 | 3.4000 | 3.0300 | 3.2200 | 3.2200 | 1,238,047 |
| 13 Apr 2023 | 3.2500 | 3.2500 | 3.0100 | 3.1200 | 3.1200 | 2,226,218 |
| 12 Apr 2023 | 3.2100 | 3.2800 | 2.8290 | 3.0300 | 3.0300 | 2,510,150 |
| 11 Apr 2023 | 3.3000 | 3.3900 | 3.0100 | 3.2100 | 3.2100 | 2,482,352 |
| 06 Apr 2023 | 3.2600 | 3.8900 | 3.0330 | 3.1750 | 3.1750 | 8,923,358 |
| 05 Apr 2023 | 3.8000 | 3.9000 | 3.4000 | 3.4000 | 3.4000 | 1,733,121 |
| 04 Apr 2023 | 4.0000 | 4.0000 | 3.4080 | 3.5650 | 3.5650 | 453,521 |
| 03 Apr 2023 | 3.7900 | 4.0000 | 3.2600 | 3.6300 | 3.6300 | 1,325,234 |
| 31 Mar 2023 | 3.5000 | 3.8950 | 3.3440 | 3.6730 | 3.6730 | 2,461,502 |
| 30 Mar 2023 | 3.5000 | 3.9950 | 3.2540 | 3.2650 | 3.2650 | 1,356,666 |
| 29 Mar 2023 | 3.6000 | 3.9950 | 3.0050 | 3.6080 | 3.6080 | 455,201 |
| 28 Mar 2023 | 3.5550 | 4.0000 | 3.5050 | 3.6980 | 3.6980 | 855,234 |
| 27 Mar 2023 | 3.6050 | 4.0000 | 3.5000 | 3.5980 | 3.5980 | 1,247,887 |
| 24 Mar 2023 | 3.6650 | 3.6700 | 3.5000 | 3.5830 | 3.5830 | 1,305,363 |
| 23 Mar 2023 | 3.6550 | 3.9950 | 3.5050 | 3.7380 | 3.7380 | 231,881 |
| 22 Mar 2023 | 3.7500 | 3.9950 | 3.5000 | 3.7280 | 3.7280 | 2,307,344 |
| 21 Mar 2023 | 3.8050 | 4.0000 | 3.5150 | 3.8230 | 3.8230 | 1,315,373 |
| 20 Mar 2023 | 3.5550 | 3.9950 | 3.5150 | 3.6000 | 3.6000 | 669,307 |
| 17 Mar 2023 | 3.9950 | 3.9950 | 3.5050 | 3.7000 | 3.7000 | 1,466,391 |
| 16 Mar 2023 | 3.8000 | 3.8010 | 3.4900 | 3.6750 | 3.6750 | 1,946,945 |
| 15 Mar 2023 | 3.5000 | 3.8000 | 3.1000 | 3.3000 | 3.3000 | 2,995,928 |
| 14 Mar 2023 | 3.8000 | 3.9950 | 3.7000 | 3.7500 | 3.7500 | 1,057,331 |
| 13 Mar 2023 | 4.0050 | 4.2950 | 3.7050 | 3.7500 | 3.7500 | 1,589,807 |
| 10 Mar 2023 | 3.8550 | 4.2950 | 3.5000 | 3.9000 | 3.9000 | 4,792,131 |
| 09 Mar 2023 | 3.9950 | 4.1000 | 3.8050 | 3.9500 | 3.9500 | 3,563,747 |
| 08 Mar 2023 | 4.1000 | 4.3950 | 3.8440 | 3.9980 | 3.9980 | 2,150,915 |
| 07 Mar 2023 | 3.9500 | 4.4950 | 3.7600 | 4.0200 | 4.0200 | 2,892,240 |
| 06 Mar 2023 | 4.1000 | 4.3000 | 3.9000 | 3.9500 | 3.9500 | 1,546,947 |
| 03 Mar 2023 | 4.2950 | 4.4950 | 3.9500 | 4.0000 | 4.0000 | 1,119,005 |
| 02 Mar 2023 | 4.0500 | 4.3000 | 3.9000 | 4.1230 | 4.1230 | 619,932 |
| 01 Mar 2023 | 4.0000 | 4.5850 | 3.9500 | 4.0550 | 4.0550 | 1,073,137 |
| 28 Feb 2023 | 4.1000 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 464,717 |
| 27 Feb 2023 | 4.0050 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 1,045,930 |
| 24 Feb 2023 | 4.2950 | 4.4950 | 4.0000 | 4.1500 | 4.1500 | 705,177 |
| 23 Feb 2023 | 3.8050 | 4.3000 | 3.8000 | 4.1730 | 4.1730 | 2,070,126 |
| 22 Feb 2023 | 4.2450 | 4.3700 | 3.8850 | 4.0000 | 4.0000 | 2,810,793 |
| 21 Feb 2023 | 4.3500 | 4.4950 | 3.9290 | 4.1500 | 4.1500 | 921,181 |
| 20 Feb 2023 | 4.0100 | 4.5000 | 3.9150 | 4.0800 | 4.0800 | 1,950,796 |
| 17 Feb 2023 | 4.2000 | 4.5000 | 4.0000 | 4.2680 | 4.2680 | 1,544,961 |
| 16 Feb 2023 | 4.2000 | 4.5950 | 4.2000 | 4.2250 | 4.2250 | 360,563 |
| 15 Feb 2023 | 4.0050 | 4.6850 | 4.0050 | 4.3500 | 4.3500 | 842,947 |
| 14 Feb 2023 | 4.2000 | 4.5000 | 4.1300 | 4.4000 | 4.4000 | 711,681 |
| 13 Feb 2023 | 4.3000 | 4.4950 | 4.0150 | 4.3500 | 4.3500 | 504,736 |
| 10 Feb 2023 | 4.2500 | 4.4950 | 4.1500 | 4.2750 | 4.2750 | 392,285 |
| 09 Feb 2023 | 4.2550 | 4.5000 | 4.2500 | 4.3750 | 4.3750 | 810,356 |
| 08 Feb 2023 | 4.5000 | 4.5000 | 4.2050 | 4.3750 | 4.3750 | 467,971 |
| 07 Feb 2023 | 4.2500 | 4.8550 | 4.1270 | 4.2750 | 4.2750 | 1,350,947 |
| 06 Feb 2023 | 4.8600 | 4.8600 | 4.2000 | 4.4000 | 4.4000 | 1,367,160 |
| 03 Feb 2023 | 4.5000 | 4.8550 | 4.4000 | 4.6150 | 4.6150 | 1,528,892 |
| 02 Feb 2023 | 4.2200 | 4.8600 | 4.2200 | 4.6000 | 4.6000 | 432,487 |
| 01 Feb 2023 | 4.3500 | 4.8750 | 4.1000 | 4.6050 | 4.6050 | 327,946 |
| 31 Jan 2023 | 4.5000 | 4.8750 | 4.3000 | 4.6000 | 4.6000 | 531,913 |
| 30 Jan 2023 | 4.3100 | 4.8950 | 4.3100 | 4.5950 | 4.5950 | 288,400 |
| 27 Jan 2023 | 4.3000 | 4.8950 | 4.0050 | 4.4750 | 4.4750 | 914,670 |
| 26 Jan 2023 | 4.5050 | 4.8950 | 4.3000 | 4.4500 | 4.4500 | 3,585,477 |
| 25 Jan 2023 | 4.1000 | 4.9610 | 3.9800 | 4.4250 | 4.4250 | 11,271,176 |
| 24 Jan 2023 | 4.1250 | 4.2950 | 4.0700 | 4.1450 | 4.1450 | 1,195,216 |
| 23 Jan 2023 | 4.2950 | 4.2950 | 4.0500 | 4.2000 | 4.2000 | 2,143,295 |
| 20 Jan 2023 | 4.1000 | 4.3450 | 4.0900 | 4.0900 | 4.0900 | 3,456,186 |
| 19 Jan 2023 | 4.2500 | 4.4950 | 4.1000 | 4.2000 | 4.2000 | 984,699 |
| 18 Jan 2023 | 4.1000 | 4.3500 | 4.1000 | 4.2750 | 4.2750 | 2,921,067 |
| 17 Jan 2023 | 4.2550 | 4.4950 | 4.1250 | 4.2750 | 4.2750 | 1,437,648 |
| 16 Jan 2023 | 4.2300 | 4.4950 | 4.2200 | 4.3000 | 4.3000 | 1,470,256 |
| 13 Jan 2023 | 4.3500 | 4.5000 | 4.2090 | 4.3300 | 4.3300 | 2,522,671 |
| 12 Jan 2023 | 4.3850 | 4.4500 | 4.1430 | 4.2600 | 4.2600 | 4,354,461 |
| 11 Jan 2023 | 4.3750 | 4.9950 | 4.1600 | 4.3850 | 4.3850 | 3,842,143 |
| 10 Jan 2023 | 4.5000 | 4.5100 | 4.3000 | 4.4830 | 4.4830 | 1,782,202 |
| 09 Jan 2023 | 4.4150 | 4.5000 | 4.3000 | 4.4850 | 4.4850 | 935,119 |
| 06 Jan 2023 | 4.5000 | 4.5950 | 4.4340 | 4.4750 | 4.4750 | 1,946,688 |
| 05 Jan 2023 | 4.5050 | 4.9950 | 4.4130 | 4.5250 | 4.5250 | 937,802 |
| 04 Jan 2023 | 4.6500 | 5.0000 | 4.4700 | 4.6000 | 4.6000 | 2,294,599 |
| 03 Jan 2023 | 4.5000 | 5.0000 | 4.5000 | 4.8000 | 4.8000 | 360,191 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.