Velocity Composites plc (AIM:VEL)
London · Delayed Price · Currency is GBP · Price in GBX 17.50
-0.25 (-1.41%)
Sep 23, 2026, 11:46 AM GMT
Velocity Composites Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18.50 | 18.50 | 16.40 | 17.50 | - | -1.41% | 163,372 |
| Sep 22, 2026 | 18.00 | 18.50 | 17.00 | 17.75 | 17.75 | -4.05% | 18,455 |
| Sep 21, 2026 | 18.00 | 18.00 | 18.00 | 18.50 | 18.50 | - | 10,000 |
| Sep 18, 2026 | 18.19 | 19.50 | 18.00 | 18.50 | 18.50 | -1.33% | 110,513 |
| Sep 17, 2026 | 19.50 | 19.50 | 18.00 | 18.75 | 18.75 | -2.60% | 26,681 |
| Sep 16, 2026 | 19.06 | 19.06 | 19.00 | 19.25 | 19.25 | -1.28% | 22,038 |
| Sep 15, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | - | 66,069 |
| Sep 14, 2026 | 19.15 | 19.15 | 19.00 | 19.50 | 19.50 | - | 55,625 |
| Sep 11, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 16,070 |
| Sep 10, 2026 | 19.50 | 19.94 | 19.45 | 19.50 | 19.50 | - | 33,500 |
| Sep 9, 2026 | 19.50 | 21.89 | 19.00 | 19.50 | 19.50 | - | 31,893 |
| Sep 8, 2026 | 19.00 | 20.00 | 18.00 | 19.50 | 19.50 | 2.63% | 46,077 |
| Sep 7, 2026 | 18.50 | 19.75 | 17.00 | 19.00 | 19.00 | 2.70% | 176,768 |
| Sep 4, 2026 | 18.68 | 19.00 | 17.44 | 18.50 | 18.50 | 2.78% | 32,888 |
| Sep 3, 2026 | 18.00 | 16.90 | 16.90 | 18.00 | 18.00 | - | 10,500 |
| Sep 2, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | -1.37% | 15,925 |
| Sep 1, 2026 | 18.50 | 19.00 | 17.50 | 18.25 | 18.25 | -1.35% | 108,288 |
| Aug 28, 2026 | 18.50 | 18.50 | 18.15 | 18.50 | 18.50 | - | 97,365 |
| Aug 27, 2026 | 18.25 | 19.00 | 18.00 | 18.50 | 18.50 | 1.37% | 31,957 |
| Aug 26, 2026 | 18.25 | 19.00 | 17.50 | 18.25 | 18.25 | - | 38,841 |
| Aug 25, 2026 | 17.00 | 18.40 | 17.00 | 18.25 | 18.25 | 7.35% | 110,823 |
| Aug 24, 2026 | 16.80 | 18.00 | 16.00 | 17.00 | 17.00 | - | 24,287 |
| Aug 21, 2026 | 18.00 | 18.00 | 18.00 | 17.00 | 17.00 | - | 1,838 |
| Aug 20, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 3.03% | 75,309 |
| Aug 19, 2026 | 15.00 | 17.00 | 15.00 | 16.50 | 16.50 | 6.45% | 65,752 |
| Aug 18, 2026 | 15.00 | 16.00 | 15.00 | 15.50 | 15.50 | - | 26,000 |
| Aug 17, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 75,265 |
| Aug 14, 2026 | 15.00 | 16.00 | 14.00 | 15.50 | 15.50 | 10.71% | 170,721 |
| Aug 13, 2026 | 15.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 116,359 |
| Aug 12, 2026 | 14.00 | 14.49 | 13.50 | 14.00 | 14.00 | - | 4,107 |
| Aug 11, 2026 | 14.29 | 14.29 | 13.85 | 14.00 | 14.00 | - | 53,636 |
| Aug 10, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 5,658 |
| Aug 7, 2026 | 14.00 | 14.29 | 14.29 | 14.00 | 14.00 | - | 507 |
| Aug 6, 2026 | 14.80 | 14.80 | 13.00 | 14.00 | 14.00 | - | 5,904 |
| Aug 5, 2026 | 14.00 | 13.85 | 13.00 | 14.00 | 14.00 | - | 2,946 |
| Aug 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 3, 2026 | 14.00 | 14.29 | 13.00 | 14.00 | 14.00 | - | 4,026 |
| Jul 31, 2026 | 14.00 | 14.29 | 13.44 | 14.00 | 14.00 | - | 74,005 |
| Jul 30, 2026 | 14.00 | 13.88 | 13.80 | 14.00 | 14.00 | - | 36,387 |
| Jul 29, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 21,389 |
| Jul 28, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 30,186 |
| Jul 27, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 14,936 |
| Jul 24, 2026 | 14.80 | 14.80 | 14.80 | 14.00 | 14.00 | - | 10,000 |
| Jul 23, 2026 | 14.00 | 15.00 | 13.88 | 14.00 | 14.00 | - | 62,447 |
| Jul 22, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 3,055 |
| Jul 21, 2026 | 14.00 | 13.88 | 13.88 | 14.00 | 14.00 | - | 2,068 |
| Jul 20, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 62,490 |
| Jul 17, 2026 | 14.00 | 13.88 | 13.00 | 14.00 | 14.00 | - | 26,193 |
| Jul 16, 2026 | 13.85 | 13.86 | 13.85 | 14.00 | 14.00 | - | 2,178 |
| Jul 15, 2026 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | - | 8,393 |