Velocity Composites plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	17.250	17.250	17.000	17.250	17.250	7,751
2025-11-10	18.500	19.000	16.762	17.250	17.250	126,318
2025-11-07	18.500	19.400	18.000	19.400	19.400	41,143
2025-11-06	18.250	19.400	17.500	18.500	18.500	424,570
2025-11-05	18.500	20.000	15.700	18.400	18.400	558,945
2025-11-04	21.500	22.000	21.140	22.000	22.000	137,956
2025-11-03	21.500	21.700	21.000	21.500	21.500	106,200
2025-10-31	21.500	22.000	21.000	21.500	21.500	11,970
2025-10-30	21.500	22.000	21.000	21.500	21.500	36,241
2025-10-29	21.500	21.500	21.001	21.500	21.500	3,650
2025-10-28	21.700	22.400	21.000	22.400	22.400	14,238
2025-10-27	21.700	22.000	21.200	21.700	21.700	101,166
2025-10-24	21.500	22.000	21.000	21.700	21.700	113,070
2025-10-23	21.500	22.000	21.060	21.500	21.500	2,513
2025-10-22	21.500	22.000	21.000	21.500	21.500	7,838
2025-10-21	21.500	22.000	21.000	21.500	21.500	32,469
2025-10-20	20.500	21.500	20.050	21.500	21.500	85,807
2025-10-17	22.200	22.600	20.110	21.400	21.400	101,676
2025-10-16	22.300	22.600	21.800	22.200	22.200	39,719
2025-10-15	22.300	22.600	22.000	22.300	22.300	14,821
2025-10-14	23.500	24.000	22.000	22.300	22.300	117,468
2025-10-13	23.500	24.000	23.500	24.000	24.000	16,783
2025-10-10	23.500	24.000	23.000	23.500	23.500	27,811
2025-10-09	23.500	24.000	23.000	23.500	23.500	10,941
2025-10-08	23.500	25.000	22.600	23.500	23.500	189,704
2025-10-07	22.500	22.950	22.000	22.500	22.500	49,399
2025-10-06	22.500	22.950	22.110	22.500	22.500	135,319
2025-10-03	21.400	22.500	21.000	22.500	22.500	98,870
2025-10-02	21.400	21.800	21.031	21.800	21.800	51,469
2025-10-01	21.400	21.800	21.000	21.400	21.400	12,652
2025-09-30	20.800	21.400	20.633	21.400	21.400	52,302
2025-09-29	20.570	21.000	20.570	20.800	20.800	29,344
2025-09-26	21.700	23.200	20.000	20.600	20.600	203,830
2025-09-25	21.700	22.800	21.110	21.700	21.700	96,866
2025-09-24	21.700	22.000	21.400	21.700	21.700	57,865
2025-09-23	21.700	22.400	21.700	22.400	22.400	31,874
2025-09-22	21.500	21.800	21.500	21.500	21.500	3,421
2025-09-19	21.500	21.500	21.050	21.500	21.500	20,730
2025-09-18	21.500	23.000	21.000	21.500	21.500	164,893
2025-09-17	20.840	21.500	20.840	21.500	21.500	51,310
2025-09-16	20.300	21.000	20.020	20.500	20.500	212,825
2025-09-15	20.300	20.600	20.006	20.300	20.300	3,903
2025-09-12	20.800	21.000	20.037	20.500	20.500	149,682
2025-09-11	20.800	20.900	20.600	20.800	20.800	13,212
2025-09-10	21.300	21.400	20.020	20.800	20.800	43,550
2025-09-09	21.300	22.000	20.720	21.300	21.300	40,621
2025-09-08	20.500	21.800	20.322	21.300	21.300	349,915
2025-09-05	20.300	21.000	20.110	20.500	20.500	268,741
2025-09-04	20.300	20.516	20.030	20.300	20.300	37,038
2025-09-03	20.300	20.600	20.000	20.300	20.300	14,256
2025-09-02	21.000	21.000	20.000	20.300	20.300	48,848
2025-09-01	21.500	21.950	20.000	21.500	21.500	41,791
2025-08-29	23.000	23.000	20.250	21.500	21.500	134,382
2025-08-28	23.000	23.000	23.000	23.000	23.000	4,295
2025-08-27	23.000	23.000	23.000	23.000	23.000	5,861
2025-08-26	23.000	23.900	22.000	23.000	23.000	55
2025-08-22	23.000	23.900	22.222	23.000	23.000	46,776
2025-08-21	23.500	24.000	22.000	23.000	23.000	116,150
2025-08-20	23.500	23.500	22.110	23.500	23.500	43,415
2025-08-19	23.500	23.500	23.000	23.500	23.500	14,527

← NewerPage 5 of 22 · 1,262 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.