Versarien PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 2, 2025	0.02p	0.02p	0.01p	0.01p	359,997,868
Jul 1, 2025	0.02p	0.02p	0.01p	0.02p	588,873,418
Jun 30, 2025	0.03p	0.04p	0.02p	0.02p	710,121,503
Jun 27, 2025	0.04p	0.04p	0.03p	0.03p	64,904,079
Jun 26, 2025	0.03p	0.04p	0.03p	0.04p	81,296,179
Jun 25, 2025	0.04p	0.04p	0.03p	0.04p	13,436,181
Jun 24, 2025	0.04p	0.04p	0.03p	0.04p	13,454,214
Jun 23, 2025	0.04p	0.04p	0.03p	0.04p	22,487,963
Jun 20, 2025	0.04p	0.04p	0.03p	0.04p	22,742,029
Jun 19, 2025	0.04p	0.04p	0.03p	0.04p	139,919,694
Jun 18, 2025	0.04p	0.04p	0.04p	0.04p	104,002,849
Jun 17, 2025	0.04p	0.04p	0.04p	0.04p	55,700,600
Jun 16, 2025	0.04p	0.04p	0.04p	0.04p	80,404,682
Jun 13, 2025	0.04p	0.04p	0.04p	0.04p	39,486,952
Jun 12, 2025	0.04p	0.04p	0.04p	0.04p	43,234,487
Jun 11, 2025	0.04p	0.04p	0.04p	0.04p	158,506,442
Jun 10, 2025	0.04p	0.04p	0.04p	0.04p	126,664,256
Jun 9, 2025	0.04p	0.05p	0.04p	0.04p	81,236,466
Jun 6, 2025	0.04p	0.05p	0.04p	0.04p	40,867,037
Jun 5, 2025	0.04p	0.05p	0.04p	0.04p	138,014,719
Jun 4, 2025	0.06p	0.06p	0.04p	0.05p	438,027,242
Jun 3, 2025	0.03p	0.06p	0.03p	0.06p	4,439,105
Jun 2, 2025	0.03p	0.04p	0.03p	0.03p	85,061,351
May 30, 2025	0.04p	0.04p	0.03p	0.03p	74,721,684
May 29, 2025	0.03p	0.04p	0.03p	0.03p	41,450,970
May 28, 2025	0.03p	0.04p	0.03p	0.03p	51,916,568
May 27, 2025	0.03p	0.04p	0.03p	0.03p	164,857,630
May 23, 2025	0.03p	0.03p	0.03p	0.03p	101,306,082
May 22, 2025	0.03p	0.04p	0.03p	0.03p	85,210,693
May 21, 2025	0.03p	0.03p	0.03p	0.03p	35,246,753
May 20, 2025	0.03p	0.03p	0.03p	0.03p	106,789,386
May 19, 2025	0.03p	0.03p	0.03p	0.03p	159,990,529
May 16, 2025	0.03p	0.03p	0.03p	0.03p	229,075,225
May 15, 2025	0.03p	0.03p	0.03p	0.03p	65,180,681
May 14, 2025	0.03p	0.03p	0.03p	0.03p	463,034,680
May 13, 2025	0.04p	0.05p	0.04p	0.04p	37,423,483
May 12, 2025	0.04p	0.05p	0.04p	0.04p	26,566,718
May 9, 2025	0.05p	0.05p	0.04p	0.04p	32,625,795
May 8, 2025	0.04p	0.05p	0.04p	0.04p	51,676,987
May 7, 2025	0.04p	0.05p	0.04p	0.05p	69,532,575
May 6, 2025	0.05p	0.05p	0.04p	0.04p	16,516,071
May 2, 2025	0.04p	0.05p	0.04p	0.04p	52,359,010
May 1, 2025	0.04p	0.05p	0.04p	0.04p	24,042,563
Apr 30, 2025	0.04p	0.05p	0.04p	0.04p	182,690,696
Apr 29, 2025	0.04p	0.06p	0.04p	0.04p	434,295,492
Apr 28, 2025	0.03p	0.04p	0.03p	0.04p	275,047,561
Apr 25, 2025	0.03p	0.03p	0.03p	0.03p	36,946,699
Apr 24, 2025	0.03p	0.03p	0.03p	0.03p	20,673,422
Apr 23, 2025	0.03p	0.04p	0.03p	0.03p	43,149,226
Apr 22, 2025	0.03p	0.03p	0.03p	0.03p	4,168,815

1 2 3 4 5 6

Next >

Showing 1 to 50 of 253

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Ssp Group PLC	186.00	7.02
Glencore PLC	306.00	5.06
Antofagasta PLC	1,916.00	4.59
Spirax Group PLC	6,175.00	4.40
Anglo American PLC	2,263.50	4.16
Oxford Instruments PLC	1,968.00	4.13

Fallers

Company	Price	% Chg
Bytes Technology Group PLC	341.60	-32.82
Greggs PLC	1,675.00	-15.19
Bellway PLC	2,612.00	-7.96
Berkeley Group Holdings (The) PLC	3,600.00	-7.88
Computacenter PLC	2,270.00	-7.50
Persimmon PLC	1,210.50	-6.78

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Versarien PLC (VRS)

Versarien PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email