Velocity Composites plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 35.700 | 35.700 | 35.000 | 35.500 | 35.500 | 77,500 |
| 2024-03-13 | 35.500 | 36.800 | 35.400 | 36.000 | 36.000 | 78,334 |
| 2024-03-12 | 35.500 | 35.970 | 35.030 | 35.500 | 35.500 | 14,364 |
| 2024-03-11 | 34.000 | 36.500 | 33.090 | 35.500 | 35.500 | 209,205 |
| 2024-03-08 | 34.000 | 34.000 | 32.500 | 34.000 | 34.000 | 17,657 |
| 2024-03-07 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-03-06 | 32.500 | 33.925 | 30.400 | 32.500 | 32.500 | 26,698 |
| 2024-03-05 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-03-04 | 33.000 | 33.000 | 31.660 | 33.000 | 33.000 | 488 |
| 2024-03-01 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2024-02-29 | 33.000 | 35.000 | 33.000 | 33.000 | 33.000 | 285 |
| 2024-02-28 | 33.000 | 33.600 | 30.400 | 33.000 | 33.000 | 2,708 |
| 2024-02-27 | 33.000 | 34.880 | 31.480 | 33.000 | 33.000 | 21,290 |
| 2024-02-26 | 31.500 | 33.000 | 30.400 | 33.000 | 33.000 | 124,933 |
| 2024-02-23 | 32.500 | 33.000 | 31.060 | 31.500 | 31.500 | 10,655 |
| 2024-02-22 | 33.500 | 33.970 | 31.600 | 32.500 | 32.500 | 89,405 |
| 2024-02-21 | 34.500 | 34.970 | 33.000 | 33.500 | 33.500 | 29,564 |
| 2024-02-20 | 34.500 | 34.700 | 34.000 | 34.500 | 34.500 | 32,223 |
| 2024-02-19 | 35.000 | 35.475 | 34.000 | 34.500 | 34.500 | 40,250 |
| 2024-02-16 | 35.000 | 35.729 | 34.010 | 35.000 | 35.000 | 142,760 |
| 2024-02-15 | 35.000 | 35.500 | 34.255 | 35.000 | 35.000 | 41,688 |
| 2024-02-14 | 35.500 | 36.000 | 33.000 | 35.000 | 35.000 | 22,226 |
| 2024-02-13 | 35.500 | 37.000 | 34.255 | 35.500 | 35.500 | 2,600 |
| 2024-02-12 | 35.500 | 37.000 | 35.330 | 35.500 | 35.500 | 2,266 |
| 2024-02-09 | 35.500 | 35.655 | 34.063 | 35.500 | 35.500 | 47,100 |
| 2024-02-08 | 35.500 | 35.500 | 35.330 | 35.500 | 35.500 | 15,803 |
| 2024-02-07 | 35.500 | 37.750 | 35.050 | 35.500 | 35.500 | 66,348 |
| 2024-02-06 | 35.500 | 36.910 | 34.366 | 35.500 | 35.500 | 15,545 |
| 2024-02-05 | 35.500 | 35.500 | 35.000 | 35.500 | 35.500 | 15,000 |
| 2024-02-02 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 15,000 |
| 2024-02-01 | 35.500 | 36.750 | 35.500 | 35.500 | 35.500 | 13,579 |
| 2024-01-31 | 35.500 | 35.500 | 35.375 | 35.500 | 35.500 | 2,332 |
| 2024-01-30 | 36.000 | 36.000 | 35.330 | 36.000 | 36.000 | 14,730 |
| 2024-01-29 | 36.000 | 36.840 | 35.000 | 36.500 | 36.500 | 59,308 |
| 2024-01-26 | 36.500 | 36.750 | 36.500 | 36.500 | 36.500 | 25,000 |
| 2024-01-25 | 36.500 | 36.840 | 34.550 | 36.000 | 36.000 | 31,422 |
| 2024-01-24 | 36.000 | 36.500 | 35.090 | 36.000 | 36.000 | 50,727 |
| 2024-01-23 | 34.000 | 37.000 | 31.000 | 35.500 | 35.500 | 236,418 |
| 2024-01-22 | 36.500 | 36.750 | 34.450 | 34.500 | 34.500 | 50,749 |
| 2024-01-19 | 36.500 | 37.400 | 36.500 | 36.500 | 36.500 | 4,398 |
| 2024-01-18 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 0 |
| 2024-01-17 | 36.500 | 36.500 | 35.090 | 36.500 | 36.500 | 5,213 |
| 2024-01-16 | 37.000 | 39.000 | 35.000 | 37.000 | 37.000 | 5,666 |
| 2024-01-15 | 37.000 | 38.880 | 35.600 | 37.000 | 37.000 | 4,057 |
| 2024-01-12 | 37.000 | 40.000 | 35.000 | 37.000 | 37.000 | 105,852 |
| 2024-01-11 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 0 |
| 2024-01-10 | 37.000 | 37.175 | 37.000 | 37.000 | 37.000 | 35,175 |
| 2024-01-09 | 37.000 | 39.000 | 37.000 | 37.000 | 37.000 | 2,041 |
| 2024-01-08 | 37.000 | 39.000 | 35.000 | 37.000 | 37.000 | 17,293 |
| 2024-01-05 | 37.000 | 37.910 | 37.000 | 37.000 | 37.000 | 4,820 |
| 2024-01-04 | 36.500 | 38.000 | 36.500 | 36.500 | 36.500 | 12,500 |
| 2024-01-03 | 36.500 | 37.840 | 36.500 | 36.500 | 36.500 | 30,000 |
| 2024-01-02 | 36.500 | 38.000 | 35.517 | 36.500 | 36.500 | 46,224 |
| 2023-12-29 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 0 |
| 2023-12-28 | 36.500 | 38.000 | 36.500 | 36.500 | 36.500 | 25,018 |
| 2023-12-27 | 36.500 | 37.240 | 36.500 | 36.500 | 36.500 | 2,685 |
| 2023-12-22 | 36.500 | 36.800 | 36.500 | 36.500 | 36.500 | 2,164 |
| 2023-12-21 | 35.500 | 35.800 | 35.000 | 35.500 | 35.500 | 23,455 |
| 2023-12-20 | 35.000 | 36.000 | 35.000 | 35.500 | 35.500 | 31,798 |
| 2023-12-19 | 35.000 | 35.200 | 34.060 | 35.000 | 35.000 | 21,099 |
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.