Vianet Group plc (AIM:VNET)
London flag London · Delayed Price · Currency is GBP · Price in GBX
83.50
+0.50 (0.60%)
Aug 8, 2025, 4:35 PM GMT+1

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202583.5083.5083.5083.5083.50--
Aug 7, 202583.5083.5083.5083.5083.50--
Aug 6, 202583.9883.9882.5083.5083.500.60%12,220
Aug 5, 202583.8483.8483.0083.0083.00-2,921
Aug 4, 202583.8283.8482.5083.0083.00-3,372
Aug 1, 202583.8483.8482.5083.0083.00-4,088
Jul 31, 202582.0083.8482.0083.0083.00-1.19%18,000
Jul 30, 202585.0085.0084.0084.0084.00-0.59%21,000
Jul 29, 202585.0086.0083.5084.5084.50-2.87%62,337
Jul 28, 202588.0091.0086.0087.0087.00-3.87%66,187
Jul 25, 202590.0090.5090.0090.5090.50-4,000
Jul 24, 202592.0092.0090.0090.5090.50-2.16%15,585
Jul 23, 202592.5092.5092.5092.5092.50--
Jul 22, 202594.1695.7092.0092.5092.50-2.63%14,931
Jul 21, 202596.0096.5094.2095.0095.00-1.04%26,430
Jul 18, 202594.2496.7694.2496.0096.000.52%14,148
Jul 17, 202594.1895.5094.1895.5095.50-4,022
Jul 16, 202595.9697.0094.2595.5095.501.60%41,000
Jul 15, 202594.0094.0094.0094.0094.00-826
Jul 14, 202594.0894.0893.0094.0094.00-3,684
Jul 11, 202593.4594.5093.4594.0094.00-34,693
Jul 10, 202593.4594.0093.4594.0094.00-2,028
Jul 9, 202593.5294.0093.4594.0094.00-7,400
Jul 8, 202593.5294.5093.5294.0094.00-21,111
Jul 7, 202593.4594.0093.4594.0094.00-1,102
Jul 4, 202593.4594.3593.4594.0094.00-2,252
Jul 3, 202593.4594.4093.0094.0094.00-19,601
Jul 2, 202594.0494.0493.4094.0094.00-2.08%18,153
Jul 1, 202594.0096.9094.0096.0096.00-21,923
Jun 30, 202597.5097.5094.2096.0096.00-4,856
Jun 27, 202594.2097.9694.2096.0096.00-37,100
Jun 26, 202594.2097.9694.2096.0096.00-776
Jun 25, 202597.9697.9694.2096.0096.00-4,042
Jun 24, 202594.4097.9694.4096.0096.00-4,378
Jun 23, 202597.8898.0094.2596.0096.00-9,147
Jun 20, 202598.0098.0095.4496.0096.001.05%6,722
Jun 19, 202594.1695.0094.1695.0095.001.06%46,093
Jun 18, 202591.0095.0091.0094.0093.003.87%33,728
Jun 17, 202590.0891.0090.0090.5089.54-150,257
Jun 16, 202585.0092.0085.0090.5089.547.10%91,488
Jun 13, 202584.0084.9584.0084.5083.60-19,826
Jun 12, 202583.0884.9583.0884.5083.601.20%28,697
Jun 11, 202579.6883.5079.6883.5082.615.03%77,056
Jun 10, 202576.8979.5075.6079.5078.656.71%92,212
Jun 9, 202574.9875.0073.5574.5073.710.68%13,498
Jun 6, 202575.1575.1574.0074.0073.21-3.27%37,742
Jun 5, 202575.0076.5075.0076.5075.69-11,323
Jun 4, 202575.0076.5075.0076.5075.69-5,131
Jun 3, 202575.1876.5075.1876.5075.69-2,725
Jun 2, 202575.1876.5075.1876.5075.69-3,000