Vault Ventures Plc (AQU:VULT)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
-0.100 (-8.70%)
At close: May 19, 2026
Vault Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| May 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -8.16% | - |
| May 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 11.36% | - |
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 12.82% | - |
| May 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.14% | - |
| May 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.69% | - |
| May 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.88% | - |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.38% | - |
| Apr 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | - |
| Apr 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| Apr 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | - |
| Apr 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -13.33% | - |
| Apr 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 7.14% | - |
| Apr 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.69% | - |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.41% | - |
| Apr 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -9.76% | - |
| Apr 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.50% | - |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | - |
| Apr 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | - |
| Apr 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -14.29% | - |
| Apr 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -12.50% | - |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Mar 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| Mar 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -13.46% | - |
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.12% | - |
| Mar 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.52% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |
| Mar 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | - |
| Mar 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Mar 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.26% | - |
| Mar 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -9.62% | - |
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.45% | - |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.78% | - |
| Mar 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.67% | - |
| Mar 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | - |
| Mar 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -21.62% | - |
| Mar 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |