Vinanz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.550 | 1.588 | 1.470 | 1.550 | 1.550 | 475,649 |
| 2026-07-29 | 1.500 | 1.575 | 1.420 | 1.550 | 1.550 | 74,090 |
| 2026-07-28 | 1.450 | 1.500 | 1.426 | 1.500 | 1.500 | 4,023,247 |
| 2026-07-27 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 53,317 |
| 2026-07-24 | 1.450 | 1.500 | 1.433 | 1.450 | 1.450 | 7,713,880 |
| 2026-07-23 | 1.450 | 1.490 | 1.450 | 1.450 | 1.450 | 66,429 |
| 2026-07-22 | 1.450 | 1.489 | 1.430 | 1.450 | 1.450 | 48,993 |
| 2026-07-21 | 1.450 | 1.490 | 1.423 | 1.450 | 1.450 | 163,134 |
| 2026-07-20 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 5,068,363 |
| 2026-07-17 | 1.450 | 1.490 | 1.450 | 1.450 | 1.450 | 79,544 |
| 2026-07-16 | 1.450 | 1.490 | 1.450 | 1.450 | 1.450 | 93,102 |
| 2026-07-15 | 1.500 | 1.580 | 1.466 | 1.480 | 1.480 | 1,485,986 |
| 2026-07-14 | 1.450 | 1.530 | 1.400 | 1.400 | 1.400 | 7,070,559 |
| 2026-07-13 | 1.450 | 1.530 | 1.400 | 1.530 | 1.530 | 4,273,177 |
| 2026-07-10 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 64,829 |
| 2026-07-09 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 13,550,444 |
| 2026-07-08 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 37,012 |
| 2026-07-07 | 1.450 | 1.530 | 1.428 | 1.530 | 1.530 | 182,673 |
| 2026-07-06 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 962,800 |
| 2026-07-03 | 1.450 | 1.530 | 1.450 | 1.450 | 1.450 | 413,516 |
| 2026-07-02 | 1.450 | 1.467 | 1.418 | 1.450 | 1.450 | 184,044 |
| 2026-07-01 | 1.500 | 1.500 | 1.415 | 1.450 | 1.450 | 4,385,094 |
| 2026-06-30 | 1.550 | 1.600 | 1.500 | 1.500 | 1.500 | 858,826 |
| 2026-06-29 | 1.550 | 1.560 | 1.478 | 1.550 | 1.550 | 8,577,205 |
| 2026-06-26 | 1.550 | 1.630 | 1.500 | 1.550 | 1.550 | 776,482 |
| 2026-06-25 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 498,836 |
| 2026-06-24 | 1.550 | 1.630 | 1.540 | 1.630 | 1.630 | 818,377 |
| 2026-06-23 | 1.600 | 1.680 | 1.535 | 1.550 | 1.550 | 6,664,672 |
| 2026-06-22 | 1.650 | 1.705 | 1.525 | 1.705 | 1.705 | 2,278,831 |
| 2026-06-19 | 1.850 | 1.930 | 1.605 | 1.650 | 1.650 | 5,813,576 |
| 2026-06-18 | 1.850 | 1.970 | 1.720 | 1.850 | 1.850 | 763,083 |
| 2026-06-17 | 1.700 | 1.875 | 1.600 | 1.750 | 1.750 | 5,348,755 |
| 2026-06-16 | 1.700 | 1.835 | 1.620 | 1.620 | 1.620 | 31,095 |
| 2026-06-15 | 1.700 | 1.835 | 1.637 | 1.835 | 1.835 | 13,466,416 |
| 2026-06-12 | 1.700 | 1.810 | 1.650 | 1.700 | 1.700 | 151,135 |
| 2026-06-11 | 1.700 | 1.835 | 1.650 | 1.650 | 1.650 | 140,118 |
| 2026-06-10 | 1.700 | 1.785 | 1.600 | 1.675 | 1.675 | 5,526,971 |
| 2026-06-09 | 1.650 | 1.840 | 1.635 | 1.815 | 1.815 | 617,455 |
| 2026-06-08 | 1.650 | 1.800 | 1.610 | 1.650 | 1.650 | 5,063,800 |
| 2026-06-05 | 1.750 | 1.750 | 1.610 | 1.700 | 1.700 | 19,604,996 |
| 2026-06-04 | 1.600 | 1.810 | 1.550 | 1.750 | 1.750 | 1,613,011 |
| 2026-06-03 | 2.150 | 2.200 | 1.250 | 1.650 | 1.650 | 12,879,816 |
| 2026-06-02 | 2.300 | 2.400 | 2.210 | 2.300 | 2.300 | 7,211,629 |
| 2026-06-01 | 2.300 | 2.300 | 2.211 | 2.300 | 2.300 | 386,215 |
| 2026-05-29 | 2.400 | 2.600 | 2.230 | 2.400 | 2.400 | 116,351 |
| 2026-05-28 | 2.400 | 2.610 | 2.211 | 2.400 | 2.400 | 530,000 |
| 2026-05-27 | 2.450 | 2.480 | 2.300 | 2.400 | 2.400 | 96,675 |
| 2026-05-26 | 2.450 | 2.600 | 2.325 | 2.450 | 2.450 | 632,168 |
| 2026-05-22 | 2.500 | 2.550 | 2.420 | 2.500 | 2.500 | 182,671 |
| 2026-05-21 | 2.550 | 2.600 | 2.360 | 2.500 | 2.500 | 394,741 |
| 2026-05-20 | 2.300 | 2.595 | 2.200 | 2.200 | 2.200 | 8,127,110 |
| 2026-05-19 | 2.275 | 2.330 | 2.110 | 2.110 | 2.110 | 526,378 |
| 2026-05-18 | 2.275 | 2.400 | 2.150 | 2.150 | 2.150 | 7,642,664 |
| 2026-05-15 | 2.250 | 2.400 | 2.150 | 2.275 | 2.275 | 3,155,047 |
| 2026-05-14 | 2.225 | 2.250 | 2.150 | 2.250 | 2.250 | 363,597 |
| 2026-05-13 | 2.225 | 2.225 | 2.150 | 2.225 | 2.225 | 87,434 |
| 2026-05-12 | 2.350 | 2.362 | 2.100 | 2.310 | 2.310 | 438,353 |
| 2026-05-11 | 2.400 | 2.500 | 2.290 | 2.290 | 2.290 | 2,326,248 |
| 2026-05-08 | 2.400 | 2.400 | 2.130 | 2.130 | 2.130 | 869,837 |
| 2026-05-07 | 2.400 | 2.500 | 2.400 | 2.400 | 2.400 | 16,029 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.