Versarien plc (AIM:VRS)
London · Delayed Price · Currency is GBP · Price in GBX 0.0098
-0.0002 (-2.00%)
Sep 2, 2025, 4:19 PM GMT+1
Versarien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 69,215,923 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 277,248,346 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.27% | 580,575,852 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 92,053,031 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 51,046,749 |
| Aug 26, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.70% | 198,681,868 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.17% | 162,422,992 |
| Aug 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 38.00% | 894,615,444 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 59,679,137 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 116,438,807 |
| Aug 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.17% | 117,634,958 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,202,961 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 4.35% | 95,496,580 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4.55% | 237,920,250 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 175,800,191 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -36.84% | 671,205,558 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | 22,794,148 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 98,861,358 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 84,250,512 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 28.38% | 292,759,730 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.33% | 49,921,682 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | 228,264,332 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.71% | 412,480,812 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 99,940,819 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.91% | 740,191,820 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,469,894 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.77% | 31,317,428 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.34% | 91,516,102 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.68% | 76,871,135 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 14.06% | 141,685,860 |
| Jul 21, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -11.72% | 741,888,460 |
| Jul 18, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 42.16% | 994,800,641 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 27.50% | 1,113,792,583 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 23.08% | 106,082,170 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.75% | 90,018,175 |
| Jul 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 74,049,748 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 25,109,064 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.56% | 65,658,931 |
| Jul 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.50% | 254,934,112 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.11% | 142,324,796 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.00% | 125,038,935 |
| Jul 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 327,652,345 |
| Jul 3, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 190,829,673 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.64% | 359,997,868 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.78% | 588,873,423 |
| Jun 30, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -43.75% | 710,121,503 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 64,904,081 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 81,296,180 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.37% | 13,436,185 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.96% | 13,454,214 |