VGP NV (LON:0HM0)
London · Delayed Price · Currency is GBP · Price in EUR 80.70
+0.30 (0.37%)
Jul 20, 2026, 2:49 PM GMT
LON:0HM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 81.50 | 81.55 | 81.20 | 81.20 | 81.20 | 0.12% | 776 |
| Jun 1, 2026 | 83.60 | 83.60 | 81.10 | 81.10 | 81.10 | -4.14% | 33 |
| May 29, 2026 | 84.80 | 85.10 | 84.50 | 84.60 | 84.60 | 0.24% | 2,943 |
| May 28, 2026 | 84.00 | 84.40 | 84.00 | 84.40 | 84.40 | -0.12% | 6 |
| May 27, 2026 | 83.00 | 84.70 | 83.00 | 84.50 | 84.50 | 2.18% | 4,084 |
| May 26, 2026 | 83.00 | 83.00 | 82.70 | 82.70 | 82.70 | 2.73% | - |
| May 22, 2026 | 80.65 | 80.65 | 80.50 | 80.50 | 80.50 | 0.37% | 549 |
| May 21, 2026 | 80.20 | 80.20 | 80.10 | 80.20 | 80.20 | 0.50% | 3,000 |
| May 20, 2026 | 81.15 | 81.15 | 79.80 | 79.80 | 79.80 | -1.97% | 548 |
| May 19, 2026 | 80.90 | 81.70 | 80.90 | 81.40 | 81.40 | 0.49% | 1,960 |
| May 18, 2026 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | -0.61% | 2,646 |
| May 14, 2026 | 81.50 | 81.50 | 81.30 | 81.50 | 81.50 | 1.88% | 30 |
| May 13, 2026 | 78.70 | 80.00 | 78.70 | 80.00 | 80.00 | 0.50% | 3,500 |
| May 12, 2026 | 79.80 | 79.80 | 79.60 | 79.60 | 79.60 | 0.25% | 1 |
| May 11, 2026 | 81.00 | 81.50 | 78.50 | 79.40 | 79.40 | -1.98% | 316 |
| May 8, 2026 | 81.80 | 82.20 | 81.00 | 81.00 | 81.00 | -8.29% | 382 |
| May 7, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 88.32 | 0.55% | - |