VGP NV (LON:0HM0)
London · Delayed Price · Currency is GBP · Price in EUR 81.20
+0.80 (1.00%)
Sep 3, 2026, 11:00 AM GMT
LON:0HM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 80.90 | 80.90 | 80.00 | 80.40 | 80.40 | 0.50% | 3 |
| Sep 1, 2026 | 79.70 | 80.20 | 79.30 | 80.00 | 80.00 | -2.44% | 66,222 |
| Aug 31, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.37% | - |
| Aug 28, 2026 | 81.30 | 81.70 | 81.30 | 81.70 | 81.70 | 1.24% | 1,027 |
| Aug 27, 2026 | 81.70 | 81.70 | 80.30 | 80.70 | 80.70 | -0.37% | 330 |
| Aug 26, 2026 | 82.50 | 82.50 | 80.90 | 81.00 | 81.00 | -1.34% | 1,028 |
| Aug 25, 2026 | 81.90 | 82.50 | 81.90 | 82.10 | 82.10 | 0.24% | 348 |
| Aug 24, 2026 | 81.10 | 81.90 | 81.10 | 81.90 | 81.90 | 2.63% | 1 |
| Aug 21, 2026 | 78.90 | 79.80 | 78.90 | 79.80 | 79.80 | 3.91% | - |
| Aug 20, 2026 | 79.70 | 79.70 | 76.00 | 76.80 | 76.80 | -1.16% | 11,168 |
| Aug 19, 2026 | 78.00 | 78.00 | 77.70 | 77.70 | 77.70 | -0.64% | 270 |
| Aug 18, 2026 | 78.30 | 78.30 | 78.20 | 78.20 | 78.20 | -0.64% | 2 |
| Aug 17, 2026 | 79.60 | 81.10 | 78.10 | 78.70 | 78.70 | -1.13% | 3,163 |
| Aug 14, 2026 | 80.70 | 80.70 | 79.00 | 79.60 | 79.60 | -1.12% | 4 |
| Aug 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Aug 12, 2026 | 80.10 | 80.10 | 80.00 | 80.00 | 80.00 | 0.38% | 55,954 |
| 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 |