Vault Ventures Plc (AQU:VULT)
London · Delayed Price · Currency is GBP · Price in GBX 0.5250
-0.0250 (-4.55%)
At close: Dec 2, 2025
Vault Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.55% | - |
| Dec 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | - |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.00% | - |
| Nov 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 8.70% | - |
| Nov 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.00% | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.41% | - |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.57% | - |
| Nov 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.70% | - |
| Nov 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.57% | - |
| Nov 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.45% | - |
| Nov 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.33% | - |
| Oct 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -9.09% | - |
| Oct 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -8.33% | - |
| Oct 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | - |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -11.63% | - |
| Oct 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.38% | - |
| Oct 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | - |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |
| Oct 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 17.50% | - |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | - |
| Oct 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Sep 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Sep 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -9.62% | - |
| Sep 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | - |