VGP NV (LON:0HM0)
London · Delayed Price · Currency is GBP · Price in EUR 80.10
+0.40 (0.51%)
Aug 12, 2026, 11:54 AM GMT
LON:0HM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 80.80 | 80.80 | 79.70 | 79.70 | 79.70 | -1.49% | 12 |
| Aug 10, 2026 | 81.50 | 81.50 | 80.90 | 80.90 | 80.90 | -1.94% | 3 |
| Aug 7, 2026 | 82.70 | 82.80 | 82.50 | 82.50 | 82.50 | -1.20% | 935 |
| Aug 6, 2026 | 84.50 | 85.20 | 83.50 | 83.50 | 83.50 | -1.30% | 487 |
| Aug 5, 2026 | 85.60 | 85.70 | 84.60 | 84.60 | 84.60 | -1.40% | 122 |
| Aug 4, 2026 | 85.90 | 85.90 | 85.50 | 85.80 | 85.80 | -0.81% | 1,350 |
| Aug 3, 2026 | 84.40 | 86.50 | 84.40 | 86.50 | 86.50 | 1.53% | 2,468 |
| Jul 31, 2026 | 85.30 | 85.80 | 85.00 | 85.20 | 85.20 | 1.07% | 2,233 |
| Jul 30, 2026 | 86.20 | 86.20 | 84.30 | 84.30 | 84.30 | -1.40% | 2,003 |
| Jul 29, 2026 | 86.80 | 86.80 | 85.50 | 85.50 | 85.50 | - | 2 |
| Jul 28, 2026 | 85.90 | 85.90 | 85.50 | 85.50 | 85.50 | 0.18% | 3,120 |
| Jul 27, 2026 | 86.20 | 86.20 | 84.90 | 85.35 | 85.35 | 0.53% | 3,217 |
| Jul 24, 2026 | 84.20 | 84.90 | 84.20 | 84.90 | 84.90 | 2.04% | 100 |
| Jul 23, 2026 | 84.00 | 84.10 | 83.20 | 83.20 | 83.20 | 0.85% | 3 |
| Jul 22, 2026 | 81.80 | 82.90 | 81.80 | 82.50 | 82.50 | 2.48% | 501 |
| Jul 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.25% | - |
| Jul 20, 2026 | 79.90 | 80.70 | 79.90 | 80.70 | 80.70 | 0.37% | 1 |
| Jul 17, 2026 | 81.20 | 81.20 | 80.40 | 80.40 | 80.40 | -0.12% | 601 |
| Jul 16, 2026 | 84.90 | 84.90 | 80.50 | 80.50 | 80.50 | -2.42% | 159 |
| Jul 15, 2026 | 83.90 | 83.90 | 80.90 | 82.50 | 82.50 | 3.13% | 114 |
| Jul 14, 2026 | 81.10 | 81.10 | 80.00 | 80.00 | 80.00 | -1.84% | 14 |
| Jul 13, 2026 | 82.30 | 82.30 | 80.80 | 81.50 | 81.50 | 0.49% | 10 |
| Jul 10, 2026 | 83.30 | 83.30 | 81.10 | 81.10 | 81.10 | -0.86% | 89 |
| Jul 9, 2026 | 83.60 | 83.60 | 81.80 | 81.80 | 81.80 | -2.27% | 6 |
| Jul 8, 2026 | 85.00 | 85.00 | 83.70 | 83.70 | 83.70 | -2.79% | 2 |
| Jul 7, 2026 | 86.30 | 86.30 | 86.10 | 86.10 | 86.10 | -0.12% | 5 |
| Jul 6, 2026 | 87.50 | 87.50 | 86.20 | 86.20 | 86.20 | -1.15% | 1 |
| Jul 3, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - | 400 |
| Jul 2, 2026 | 84.30 | 87.20 | 84.30 | 87.20 | 87.20 | 2.47% | 56 |
| Jul 1, 2026 | 84.80 | 85.10 | 84.80 | 85.10 | 85.10 | - | 1 |
| Jun 30, 2026 | 84.35 | 85.10 | 84.30 | 85.10 | 85.10 | 0.71% | 317 |
| Jun 29, 2026 | 84.80 | 84.80 | 84.50 | 84.50 | 84.50 | 1.14% | - |
| Jun 26, 2026 | 84.60 | 84.60 | 83.55 | 83.55 | 83.55 | -1.94% | 50 |
| Jun 25, 2026 | 84.10 | 85.20 | 84.10 | 85.20 | 85.20 | 2.77% | 58 |
| Jun 24, 2026 | 81.60 | 83.00 | 81.60 | 82.90 | 82.90 | 3.11% | 562 |
| Jun 23, 2026 | 81.20 | 81.20 | 80.40 | 80.40 | 80.40 | -1.47% | 303 |
| Jun 22, 2026 | 82.10 | 82.10 | 80.00 | 81.60 | 81.60 | -0.85% | 10,009 |
| Jun 19, 2026 | 82.00 | 82.30 | 82.00 | 82.30 | 82.30 | -0.84% | 253 |
| Jun 18, 2026 | 81.40 | 83.00 | 81.40 | 83.00 | 83.00 | 2.09% | 166 |
| Jun 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.33% | - |
| Jun 16, 2026 | 83.60 | 83.60 | 82.40 | 82.40 | 82.40 | -0.96% | 42,696 |
| Jun 15, 2026 | 83.90 | 85.20 | 83.20 | 83.20 | 83.20 | 2.09% | 1,394 |
| Jun 12, 2026 | 80.20 | 81.50 | 80.20 | 81.50 | 81.50 | 3.69% | 50 |
| Jun 11, 2026 | 78.50 | 78.80 | 78.20 | 78.60 | 78.60 | -1.01% | 1,217 |
| Jun 10, 2026 | 78.80 | 79.40 | 78.80 | 79.40 | 79.40 | 2.98% | 1,269 |
| Jun 9, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.97% | - |
| Jun 8, 2026 | 78.60 | 78.65 | 77.80 | 78.65 | 78.65 | 0.06% | 88 |
| Jun 5, 2026 | 77.50 | 78.60 | 77.50 | 78.60 | 78.60 | 1.68% | 250 |
| Jun 4, 2026 | 77.50 | 77.50 | 76.70 | 77.30 | 77.30 | -0.39% | 727 |
| Jun 3, 2026 | 78.55 | 78.70 | 77.60 | 77.60 | 77.60 | -4.43% | 25,324 |