Vinanz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 151 |
| 2025-11-10 | 3.350 | 3.392 | 3.140 | 3.350 | 3.350 | 128,038 |
| 2025-11-07 | 3.250 | 3.250 | 3.140 | 3.250 | 3.250 | 82,604 |
| 2025-11-06 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 384,072 |
| 2025-11-05 | 3.650 | 3.660 | 3.125 | 3.300 | 3.300 | 1,166,730 |
| 2025-11-04 | 3.900 | 4.000 | 3.600 | 3.650 | 3.650 | 1,242,952 |
| 2025-11-03 | 4.250 | 4.266 | 3.800 | 3.800 | 3.800 | 1,578,010 |
| 2025-10-31 | 4.320 | 4.320 | 4.200 | 4.250 | 4.250 | 247,353 |
| 2025-10-30 | 4.450 | 4.500 | 4.250 | 4.350 | 4.350 | 1,024,914 |
| 2025-10-29 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 62,435 |
| 2025-10-28 | 4.450 | 4.450 | 4.375 | 4.450 | 4.450 | 249,888 |
| 2025-10-27 | 4.547 | 4.547 | 4.400 | 4.450 | 4.450 | 807,604 |
| 2025-10-24 | 4.547 | 4.547 | 4.400 | 4.400 | 4.400 | 598,930 |
| 2025-10-23 | 4.650 | 4.659 | 4.400 | 4.500 | 4.500 | 604,168 |
| 2025-10-22 | 4.650 | 4.656 | 4.600 | 4.650 | 4.650 | 96,828 |
| 2025-10-21 | 4.670 | 4.670 | 4.600 | 4.650 | 4.650 | 556,879 |
| 2025-10-20 | 4.750 | 4.795 | 4.570 | 4.700 | 4.700 | 1,154,255 |
| 2025-10-17 | 4.900 | 4.969 | 4.600 | 4.750 | 4.750 | 832,749 |
| 2025-10-16 | 4.800 | 5.200 | 4.768 | 4.900 | 4.900 | 2,250,881 |
| 2025-10-15 | 4.900 | 4.950 | 4.705 | 4.800 | 4.800 | 1,281,454 |
| 2025-10-14 | 5.750 | 5.950 | 4.760 | 4.900 | 4.900 | 2,316,222 |
| 2025-10-13 | 6.000 | 6.250 | 5.600 | 5.750 | 5.750 | 307,179 |
| 2025-10-10 | 6.125 | 6.238 | 5.550 | 6.000 | 6.000 | 1,127,174 |
| 2025-10-09 | 6.125 | 7.400 | 6.075 | 6.250 | 6.250 | 7,288,771 |
| 2025-10-08 | 5.350 | 6.250 | 5.275 | 6.250 | 6.250 | 4,316,759 |
| 2025-10-07 | 5.250 | 5.400 | 5.000 | 5.400 | 5.400 | 2,995,462 |
| 2025-10-06 | 4.900 | 5.605 | 4.800 | 5.000 | 5.000 | 6,001,794 |
| 2025-10-03 | 4.900 | 4.950 | 4.800 | 4.900 | 4.900 | 1,724,967 |
| 2025-10-02 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 1,000,379 |
| 2025-10-01 | 4.850 | 4.938 | 4.751 | 4.900 | 4.900 | 1,743,686 |
| 2025-09-30 | 4.800 | 4.968 | 4.720 | 4.850 | 4.850 | 2,157,207 |
| 2025-09-29 | 5.100 | 5.200 | 4.735 | 4.800 | 4.800 | 1,001,357 |
| 2025-09-26 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 988,132 |
| 2025-09-25 | 4.810 | 5.200 | 4.810 | 5.100 | 5.100 | 6,018,610 |
| 2025-09-24 | 4.750 | 4.900 | 4.666 | 4.750 | 4.750 | 1,072,753 |
| 2025-09-23 | 4.940 | 4.940 | 4.800 | 4.850 | 4.850 | 1,479,831 |
| 2025-09-22 | 4.950 | 4.975 | 4.893 | 4.950 | 4.950 | 524,400 |
| 2025-09-19 | 5.000 | 5.100 | 4.911 | 4.950 | 4.950 | 1,135,157 |
| 2025-09-18 | 4.950 | 5.165 | 4.950 | 4.950 | 4.950 | 5,794,445 |
| 2025-09-17 | 5.100 | 5.125 | 4.920 | 4.950 | 4.950 | 336,648 |
| 2025-09-16 | 4.960 | 5.300 | 4.960 | 5.100 | 5.100 | 2,276,501 |
| 2025-09-15 | 4.900 | 4.995 | 4.825 | 4.900 | 4.900 | 1,074,294 |
| 2025-09-12 | 4.900 | 4.980 | 4.800 | 4.900 | 4.900 | 282,997 |
| 2025-09-11 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 212,043 |
| 2025-09-10 | 5.100 | 5.159 | 4.900 | 4.950 | 4.950 | 1,157,874 |
| 2025-09-09 | 5.350 | 5.449 | 5.000 | 5.100 | 5.100 | 1,655,360 |
| 2025-09-08 | 5.450 | 5.750 | 5.250 | 5.400 | 5.400 | 1,663,810 |
| 2025-09-05 | 5.560 | 5.560 | 5.400 | 5.450 | 5.450 | 581,733 |
| 2025-09-04 | 5.700 | 5.840 | 5.500 | 5.700 | 5.700 | 76,489 |
| 2025-09-03 | 5.700 | 5.900 | 5.500 | 5.700 | 5.700 | 1,121,911 |
| 2025-09-02 | 5.700 | 5.700 | 5.511 | 5.700 | 5.700 | 307,916 |
| 2025-09-01 | 5.825 | 5.870 | 5.400 | 5.600 | 5.600 | 643,379 |
| 2025-08-29 | 5.825 | 5.900 | 5.758 | 5.825 | 5.825 | 755,028 |
| 2025-08-28 | 5.625 | 6.000 | 5.622 | 5.825 | 5.825 | 1,877,176 |
| 2025-08-27 | 5.356 | 5.866 | 5.356 | 5.625 | 5.625 | 4,147,191 |
| 2025-08-26 | 4.990 | 5.500 | 4.990 | 5.350 | 5.350 | 1,282,001 |
| 2025-08-22 | 4.900 | 5.100 | 4.858 | 5.100 | 5.100 | 192,997 |
| 2025-08-21 | 4.900 | 5.000 | 4.820 | 4.900 | 4.900 | 576,654 |
| 2025-08-20 | 4.900 | 5.000 | 4.810 | 4.900 | 4.900 | 386,341 |
| 2025-08-19 | 5.500 | 5.500 | 4.800 | 4.900 | 4.900 | 1,444,256 |
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.