Vinanz Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.550 | 1.565 | 1.501 | 1.550 | 1.550 | 250,989 |
| 2026-10-22 | 1.550 | 1.575 | 1.550 | 1.550 | 1.550 | 198,344 |
| 2026-10-21 | 1.500 | 1.580 | 1.500 | 1.550 | 1.550 | 547,059 |
| 2026-10-20 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 254,040 |
| 2026-10-19 | 1.668 | 1.668 | 1.601 | 1.650 | 1.650 | 364,960 |
| 2026-10-16 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 7,860,675 |
| 2026-10-15 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 75,478 |
| 2026-10-14 | 1.900 | 1.920 | 1.620 | 1.700 | 1.700 | 2,130,334 |
| 2026-10-13 | 1.900 | 1.916 | 1.800 | 1.800 | 1.800 | 378,093 |
| 2026-10-12 | 1.900 | 2.000 | 1.822 | 1.900 | 1.900 | 5,414,864 |
| 2026-10-09 | 1.900 | 1.920 | 1.817 | 1.900 | 1.900 | 600,717 |
| 2026-10-08 | 1.900 | 1.950 | 1.800 | 1.900 | 1.900 | 249,929 |
| 2026-10-07 | 1.900 | 1.980 | 1.800 | 1.900 | 1.900 | 251,510 |
| 2026-10-06 | 1.900 | 2.000 | 1.817 | 1.900 | 1.900 | 850,225 |
| 2026-10-05 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 615,744 |
| 2026-10-02 | 1.850 | 1.925 | 1.700 | 1.850 | 1.850 | 718,787 |
| 2026-10-01 | 1.850 | 1.850 | 1.711 | 1.850 | 1.850 | 657,258 |
| 2026-09-30 | 1.800 | 1.900 | 1.725 | 1.850 | 1.850 | 6,475,128 |
| 2026-09-29 | 1.750 | 1.900 | 1.711 | 1.775 | 1.775 | 7,044,104 |
| 2026-09-28 | 1.750 | 1.900 | 1.651 | 1.750 | 1.750 | 204,675 |
| 2026-09-25 | 1.700 | 1.900 | 1.600 | 1.750 | 1.750 | 459,522 |
| 2026-09-24 | 1.905 | 1.905 | 1.650 | 1.700 | 1.700 | 484,514 |
| 2026-09-23 | 2.000 | 2.055 | 1.901 | 1.950 | 1.950 | 931,647 |
| 2026-09-22 | 2.300 | 2.400 | 2.000 | 2.100 | 2.100 | 1,750,857 |
| 2026-09-21 | 1.900 | 2.400 | 1.820 | 2.300 | 2.300 | 9,482,227 |
| 2026-09-18 | 1.800 | 1.834 | 1.700 | 1.700 | 1.700 | 460,777 |
| 2026-09-17 | 1.805 | 1.805 | 1.700 | 1.800 | 1.800 | 870,133 |
| 2026-09-16 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 246,866 |
| 2026-09-15 | 1.900 | 1.909 | 1.800 | 1.900 | 1.900 | 190,436 |
| 2026-09-14 | 1.900 | 2.100 | 1.810 | 1.900 | 1.900 | 4,924,525 |
| 2026-09-11 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 211,698 |
| 2026-09-10 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 431,782 |
| 2026-09-09 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 67,406 |
| 2026-09-08 | 2.000 | 2.140 | 1.900 | 2.000 | 2.000 | 5,187,095 |
| 2026-09-07 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 6,494,266 |
| 2026-09-04 | 2.000 | 2.140 | 1.900 | 1.950 | 1.950 | 466,349 |
| 2026-09-03 | 2.000 | 2.000 | 1.910 | 2.000 | 2.000 | 82,173 |
| 2026-09-02 | 2.050 | 2.200 | 1.900 | 2.140 | 2.140 | 12,717,550 |
| 2026-09-01 | 2.075 | 2.075 | 1.915 | 1.950 | 1.950 | 754,845 |
| 2026-08-28 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 196,086 |
| 2026-08-27 | 2.100 | 2.118 | 2.000 | 2.100 | 2.100 | 99,527 |
| 2026-08-26 | 2.100 | 2.300 | 2.087 | 2.100 | 2.100 | 571,869 |
| 2026-08-25 | 2.150 | 2.200 | 2.000 | 2.200 | 2.200 | 1,862,411 |
| 2026-08-24 | 2.000 | 2.300 | 2.000 | 2.200 | 2.200 | 8,173,450 |
| 2026-08-21 | 1.725 | 2.070 | 1.725 | 2.000 | 2.000 | 2,334,548 |
| 2026-08-20 | 1.525 | 1.800 | 1.500 | 1.725 | 1.725 | 11,307,807 |
| 2026-08-19 | 1.525 | 1.580 | 1.450 | 1.525 | 1.525 | 223,239 |
| 2026-08-18 | 1.525 | 1.589 | 1.500 | 1.500 | 1.500 | 129,013 |
| 2026-08-17 | 1.525 | 1.600 | 1.450 | 1.525 | 1.525 | 4,163,337 |
| 2026-08-14 | 1.600 | 1.650 | 1.470 | 1.650 | 1.650 | 381,068 |
| 2026-08-13 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 181,050 |
| 2026-08-12 | 1.620 | 1.620 | 1.550 | 1.600 | 1.600 | 87,067 |
| 2026-08-11 | 1.650 | 1.650 | 1.518 | 1.650 | 1.650 | 23,812 |
| 2026-08-10 | 1.650 | 1.800 | 1.515 | 1.650 | 1.650 | 10,966,769 |
| 2026-08-07 | 1.550 | 1.690 | 1.500 | 1.650 | 1.650 | 541,594 |
| 2026-08-06 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 108,525 |
| 2026-08-05 | 1.700 | 1.800 | 1.500 | 1.500 | 1.500 | 16,744,195 |
| 2026-08-04 | 1.450 | 1.465 | 1.400 | 1.450 | 1.450 | 339,652 |
| 2026-08-03 | 1.550 | 1.550 | 1.400 | 1.450 | 1.450 | 568,228 |
| 2026-07-31 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,510,700 |
Page 1 of 5 · 253 trading daysOlder →
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.