Vinanz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.950 | 2.100 | 1.850 | 2.100 | 2.100 | 676,572 |
| 2026-02-05 | 2.050 | 2.100 | 1.926 | 1.950 | 1.950 | 912,709 |
| 2026-02-04 | 2.500 | 2.500 | 2.000 | 2.050 | 2.050 | 1,561,338 |
| 2026-02-03 | 2.500 | 2.500 | 2.300 | 2.500 | 2.500 | 913,696 |
| 2026-02-02 | 2.450 | 2.700 | 2.200 | 2.500 | 2.500 | 409,560 |
| 2026-01-30 | 2.600 | 2.700 | 2.600 | 2.650 | 2.650 | 1,097,436 |
| 2026-01-29 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 2,756,255 |
| 2026-01-28 | 2.650 | 2.700 | 2.500 | 2.600 | 2.600 | 1,260,048 |
| 2026-01-27 | 2.750 | 2.800 | 2.600 | 2.650 | 2.650 | 493,038 |
| 2026-01-26 | 2.910 | 2.910 | 2.667 | 2.750 | 2.750 | 687,215 |
| 2026-01-23 | 3.100 | 3.100 | 2.900 | 2.950 | 2.950 | 661,586 |
| 2026-01-22 | 3.150 | 3.277 | 3.100 | 3.100 | 3.100 | 155,580 |
| 2026-01-21 | 3.250 | 3.270 | 3.000 | 3.150 | 3.150 | 459,912 |
| 2026-01-20 | 3.150 | 3.400 | 3.150 | 3.250 | 3.250 | 944,542 |
| 2026-01-19 | 3.350 | 3.500 | 3.050 | 3.200 | 3.200 | 972,653 |
| 2026-01-16 | 3.748 | 3.748 | 3.300 | 3.400 | 3.400 | 900,661 |
| 2026-01-15 | 3.850 | 3.950 | 3.600 | 3.750 | 3.750 | 6,573,062 |
| 2026-01-14 | 3.950 | 4.400 | 3.730 | 3.950 | 3.950 | 3,761,363 |
| 2026-01-13 | 3.950 | 4.100 | 3.800 | 3.880 | 3.880 | 1,974,272 |
| 2026-01-12 | 3.100 | 4.169 | 3.000 | 3.980 | 3.980 | 3,080,495 |
| 2026-01-09 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 216,511 |
| 2026-01-08 | 3.400 | 3.440 | 3.060 | 3.100 | 3.100 | 1,424,096 |
| 2026-01-07 | 4.150 | 4.375 | 3.450 | 3.600 | 3.600 | 4,646,876 |
| 2026-01-06 | 2.700 | 4.425 | 2.700 | 3.900 | 3.900 | 8,898,181 |
| 2026-01-05 | 2.375 | 2.700 | 2.375 | 2.650 | 2.650 | 2,366,257 |
| 2026-01-02 | 1.888 | 2.300 | 1.888 | 2.300 | 2.300 | 1,712,131 |
| 2025-12-31 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 26,479 |
| 2025-12-30 | 1.900 | 1.925 | 1.900 | 1.900 | 1.900 | 95,499 |
| 2025-12-29 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 10,000 |
| 2025-12-24 | 1.900 | 1.930 | 1.850 | 1.900 | 1.900 | 52,003 |
| 2025-12-23 | 1.900 | 1.977 | 1.900 | 1.900 | 1.900 | 254,702 |
| 2025-12-22 | 1.900 | 1.977 | 1.822 | 1.900 | 1.900 | 54,646 |
| 2025-12-19 | 1.900 | 1.990 | 1.835 | 1.900 | 1.900 | 228,033 |
| 2025-12-18 | 1.950 | 2.049 | 1.823 | 1.950 | 1.950 | 23,376 |
| 2025-12-17 | 2.145 | 2.145 | 1.800 | 2.000 | 2.000 | 2,479,186 |
| 2025-12-16 | 2.340 | 2.340 | 2.125 | 2.200 | 2.200 | 376,763 |
| 2025-12-15 | 2.350 | 2.395 | 2.300 | 2.350 | 2.350 | 726,236 |
| 2025-12-12 | 2.450 | 2.480 | 2.300 | 2.350 | 2.350 | 1,012,428 |
| 2025-12-11 | 2.538 | 2.538 | 2.400 | 2.450 | 2.450 | 317,047 |
| 2025-12-10 | 2.650 | 2.650 | 2.400 | 2.600 | 2.600 | 491,214 |
| 2025-12-09 | 2.700 | 2.700 | 2.600 | 2.650 | 2.650 | 514,554 |
| 2025-12-08 | 2.820 | 2.820 | 2.600 | 2.700 | 2.700 | 1,802,147 |
| 2025-12-05 | 2.850 | 2.875 | 2.800 | 2.850 | 2.850 | 545,620 |
| 2025-12-04 | 2.900 | 2.900 | 2.800 | 2.850 | 2.850 | 380,601 |
| 2025-12-03 | 2.850 | 2.900 | 2.800 | 2.900 | 2.900 | 519,860 |
| 2025-12-02 | 2.900 | 2.950 | 2.801 | 2.850 | 2.850 | 261,252 |
| 2025-12-01 | 3.050 | 3.100 | 2.800 | 2.800 | 2.800 | 891,247 |
| 2025-11-28 | 3.150 | 3.170 | 3.000 | 3.100 | 3.100 | 336,101 |
| 2025-11-27 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 242,906 |
| 2025-11-26 | 3.200 | 3.300 | 3.010 | 3.150 | 3.150 | 585,153 |
| 2025-11-25 | 3.200 | 3.200 | 3.025 | 3.200 | 3.200 | 254,010 |
| 2025-11-24 | 3.200 | 3.275 | 3.050 | 3.200 | 3.200 | 399,697 |
| 2025-11-21 | 3.269 | 3.269 | 3.100 | 3.200 | 3.200 | 217,002 |
| 2025-11-20 | 3.250 | 3.300 | 3.200 | 3.300 | 3.300 | 200,439 |
| 2025-11-19 | 3.150 | 3.300 | 3.135 | 3.300 | 3.300 | 93,555 |
| 2025-11-18 | 3.100 | 3.188 | 3.100 | 3.150 | 3.150 | 100,857 |
| 2025-11-17 | 3.600 | 3.600 | 3.300 | 3.400 | 3.400 | 199,525 |
| 2025-11-14 | 3.650 | 3.700 | 3.210 | 3.550 | 3.550 | 2,085,374 |
| 2025-11-13 | 3.250 | 3.600 | 3.150 | 3.600 | 3.600 | 2,294,750 |
| 2025-11-12 | 2.795 | 3.260 | 2.795 | 3.260 | 3.260 | 3,116,702 |
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.