Velocity Composites plc (AIM:VEL)
London · Delayed Price · Currency is GBP · Price in GBX 20.73
-0.58 (-2.70%)
Sep 9, 2025, 1:03 PM GMT+1
Velocity Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.50 | 21.80 | 20.32 | 21.30 | 21.30 | 3.90% | 353,164 |
| Sep 5, 2025 | 20.30 | 21.00 | 20.11 | 20.50 | 20.50 | 0.99% | 318,741 |
| Sep 4, 2025 | 20.30 | 20.52 | 20.30 | 20.30 | 20.30 | - | 46,752 |
| Sep 3, 2025 | 20.30 | 20.52 | 20.30 | 20.30 | 20.30 | - | 15,256 |
| Sep 2, 2025 | 21.50 | 21.50 | 20.30 | 20.30 | 20.30 | -5.58% | 61,988 |
| Sep 1, 2025 | 21.95 | 21.95 | 20.00 | 21.50 | 21.50 | - | 41,791 |
| Aug 29, 2025 | 22.75 | 23.00 | 20.25 | 21.50 | 21.50 | -6.52% | 134,382 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 8,590 |
| Aug 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 9,722 |
| Aug 26, 2025 | 22.00 | 23.90 | 22.00 | 23.00 | 23.00 | - | 80 |
| Aug 22, 2025 | 22.22 | 23.90 | 22.22 | 23.00 | 23.00 | - | 59,513 |
| Aug 21, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | -2.13% | 116,150 |
| Aug 20, 2025 | 22.11 | 23.50 | 22.11 | 23.50 | 23.50 | - | 43,504 |
| Aug 19, 2025 | 23.05 | 23.50 | 23.00 | 23.50 | 23.50 | - | 19,526 |
| Aug 18, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 54,934 |
| Aug 15, 2025 | 23.26 | 23.50 | 23.26 | 23.50 | 23.50 | - | 32,610 |
| Aug 14, 2025 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | - | 165,050 |
| Aug 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 12, 2025 | 23.88 | 24.40 | 22.50 | 23.50 | 23.50 | - | 94,392 |
| Aug 11, 2025 | 23.05 | 23.50 | 23.05 | 23.50 | 23.50 | - | 600 |
| Aug 8, 2025 | 23.05 | 23.95 | 23.00 | 23.50 | 23.50 | - | 20,237 |
| Aug 7, 2025 | 23.90 | 24.00 | 23.00 | 23.50 | 23.50 | - | 109,145 |
| Aug 6, 2025 | 23.70 | 24.00 | 23.50 | 23.50 | 23.50 | - | 80,090 |
| Aug 5, 2025 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 56,902 |
| Aug 4, 2025 | 25.38 | 25.38 | 23.50 | 23.50 | 23.50 | -6.75% | 56,324 |
| Aug 1, 2025 | 25.90 | 25.90 | 24.12 | 25.20 | 25.20 | -1.18% | 95,566 |
| Jul 31, 2025 | 25.38 | 26.00 | 25.00 | 25.50 | 25.50 | 1.19% | 20,166 |
| Jul 30, 2025 | 25.38 | 25.38 | 25.20 | 25.20 | 25.20 | - | 8,169 |
| Jul 29, 2025 | 25.38 | 25.64 | 24.56 | 25.20 | 25.20 | - | 94,716 |
| Jul 28, 2025 | 24.40 | 25.92 | 24.00 | 25.20 | 25.20 | 4.13% | 92,554 |
| Jul 25, 2025 | 24.02 | 24.38 | 24.02 | 24.20 | 24.20 | - | 28,064 |
| Jul 24, 2025 | 24.48 | 24.48 | 24.00 | 24.20 | 24.20 | -0.41% | 105,325 |
| Jul 23, 2025 | 24.57 | 24.57 | 24.03 | 24.30 | 24.30 | - | 3,633 |
| Jul 22, 2025 | 24.95 | 25.00 | 24.02 | 24.30 | 24.30 | -1.62% | 118,496 |
| Jul 21, 2025 | 24.95 | 25.00 | 24.50 | 24.70 | 24.70 | 0.82% | 40,271 |
| Jul 18, 2025 | 24.95 | 26.00 | 24.50 | 24.50 | 24.50 | - | 54,019 |
| Jul 17, 2025 | 25.20 | 26.00 | 24.00 | 24.50 | 24.50 | -3.92% | 106,749 |
| Jul 16, 2025 | 25.95 | 25.95 | 25.11 | 25.50 | 25.50 | - | 56,843 |
| Jul 15, 2025 | 26.50 | 27.00 | 25.05 | 25.50 | 25.50 | -3.77% | 55,329 |
| Jul 14, 2025 | 26.50 | 26.70 | 26.05 | 26.50 | 26.50 | - | 15,799 |
| Jul 11, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | -1.85% | 18,571 |
| Jul 10, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -1.82% | 6,008 |
| Jul 9, 2025 | 28.00 | 28.00 | 26.00 | 27.50 | 27.50 | - | 61,331 |
| Jul 8, 2025 | 28.34 | 28.48 | 27.00 | 27.50 | 27.50 | -1.79% | 68,994 |
| Jul 7, 2025 | 29.45 | 29.90 | 28.00 | 28.00 | 28.00 | -3.45% | 59,735 |
| Jul 4, 2025 | 29.80 | 29.80 | 28.20 | 29.00 | 29.00 | - | 22,717 |
| Jul 3, 2025 | 28.23 | 30.00 | 28.00 | 29.00 | 29.00 | - | 66,249 |
| Jul 2, 2025 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -7.94% | 198,042 |
| Jul 1, 2025 | 31.75 | 31.75 | 31.00 | 31.50 | 31.50 | - | 141,162 |
| Jun 30, 2025 | 33.00 | 33.00 | 31.00 | 31.50 | 31.50 | -1.56% | 48,796 |