Vector Capital Plc (AIM:VCAP)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
-4.00 (-28.57%)
Inactive · Last trade price on Sep 13, 2024
Vector Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 18.00 | 20.00 | 10.00 | 10.00 | 10.00 | -28.57% | 204,777 |
| Sep 12, 2024 | 14.00 | 18.00 | 18.00 | 14.00 | 14.00 | - | 4,644 |
| Sep 11, 2024 | 12.50 | 14.60 | 10.10 | 14.00 | 14.00 | -6.67% | 53,175 |
| Sep 10, 2024 | 18.00 | 19.00 | 12.00 | 15.00 | 15.00 | -18.92% | 55,345 |
| Sep 9, 2024 | 25.00 | 27.00 | 18.50 | 18.50 | 18.50 | -30.19% | 23,033 |
| Sep 6, 2024 | 27.00 | 27.00 | 25.00 | 26.50 | 26.50 | - | 13,482 |
| Sep 5, 2024 | 30.00 | 30.00 | 26.50 | 26.50 | 26.50 | -18.46% | 90,137 |
| Sep 4, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Sep 3, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Sep 2, 2024 | 30.06 | 32.50 | 30.00 | 32.50 | 32.50 | - | 6,760 |
| Aug 30, 2024 | 30.00 | 35.00 | 30.00 | 32.50 | 32.50 | - | 699 |
| Aug 29, 2024 | 30.05 | 32.50 | 30.05 | 32.50 | 32.50 | - | 3,182 |
| Aug 28, 2024 | 30.40 | 32.50 | 30.40 | 32.50 | 32.50 | - | 6,000 |
| Aug 27, 2024 | 30.05 | 32.50 | 30.05 | 32.50 | 32.50 | - | 3,054 |
| Aug 23, 2024 | 30.16 | 32.50 | 30.16 | 32.50 | 32.50 | - | 35,681 |
| Aug 22, 2024 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | - | 1,032 |
| Aug 21, 2024 | 30.15 | 32.50 | 30.15 | 32.50 | 32.50 | - | 31,000 |
| Aug 20, 2024 | 30.05 | 32.50 | 30.05 | 32.50 | 32.50 | - | 331 |
| Aug 19, 2024 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | - | 5 |
| Aug 16, 2024 | 30.42 | 32.50 | 30.42 | 32.50 | 32.50 | - | 4,758 |
| Aug 15, 2024 | 32.50 | 32.50 | 30.42 | 32.50 | 32.50 | - | 25,102 |
| Aug 14, 2024 | 30.50 | 32.50 | 30.50 | 32.50 | 32.50 | - | 3,554 |
| Aug 13, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Aug 12, 2024 | 30.00 | 32.90 | 30.00 | 32.50 | 32.50 | - | 21,166 |
| Aug 9, 2024 | 33.00 | 33.00 | 30.35 | 32.50 | 32.50 | - | 8,050 |
| Aug 8, 2024 | 30.05 | 32.50 | 30.05 | 32.50 | 32.50 | - | 2,000 |
| Aug 7, 2024 | 33.25 | 33.50 | 30.00 | 32.50 | 32.50 | - | 46,280 |
| Aug 6, 2024 | 30.05 | 33.50 | 30.05 | 32.50 | 32.50 | - | 40,019 |
| Aug 5, 2024 | 35.00 | 35.00 | 30.25 | 32.50 | 32.50 | - | 67,174 |
| Aug 2, 2024 | 32.00 | 32.50 | 31.00 | 32.50 | 32.50 | 18.18% | 138,183 |
| Aug 1, 2024 | 27.90 | 27.90 | 27.50 | 27.50 | 27.50 | 1.85% | 23,857 |
| Jul 31, 2024 | 27.30 | 27.30 | 27.00 | 27.00 | 27.00 | -1.82% | 10,486 |
| Jul 30, 2024 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | - | 4,564 |
| Jul 29, 2024 | 27.30 | 27.97 | 27.30 | 27.50 | 27.50 | - | 19,062 |
| Jul 26, 2024 | 27.31 | 27.50 | 27.31 | 27.50 | 27.50 | - | 183 |
| Jul 25, 2024 | 28.00 | 28.00 | 27.31 | 27.50 | 27.50 | - | 18,021 |
| Jul 24, 2024 | 27.05 | 27.50 | 27.05 | 27.50 | 27.50 | - | 19,201 |
| Jul 23, 2024 | 27.05 | 27.50 | 27.05 | 27.50 | 27.50 | - | 36,282 |
| Jul 22, 2024 | 27.70 | 28.90 | 26.50 | 27.50 | 27.50 | -1.79% | 16,053 |
| Jul 19, 2024 | 27.05 | 28.00 | 27.05 | 28.00 | 28.00 | - | 270 |
| Jul 18, 2024 | 27.70 | 28.00 | 27.05 | 28.00 | 28.00 | - | 5,390 |
| Jul 17, 2024 | 28.00 | 28.00 | 27.70 | 28.00 | 28.00 | - | 2,266 |
| Jul 16, 2024 | 27.89 | 28.00 | 27.75 | 28.00 | 28.00 | - | 5,022 |
| Jul 15, 2024 | 27.50 | 29.00 | 27.50 | 28.00 | 28.00 | - | 6,701 |
| Jul 12, 2024 | 28.10 | 29.20 | 27.50 | 28.00 | 28.00 | -3.45% | 59,319 |
| Jul 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 35,914 |
| Jul 10, 2024 | 29.20 | 29.38 | 29.00 | 29.00 | 29.00 | - | 12,510 |
| Jul 9, 2024 | 29.00 | 30.00 | 28.50 | 29.00 | 29.00 | -1.69% | 17,657 |
| Jul 8, 2024 | 29.47 | 29.50 | 29.15 | 29.50 | 29.50 | - | 3,697 |
| Jul 5, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 13,706 |