VGP NV (LON:0HM0)
London · Delayed Price · Currency is GBP · Price in EUR 78.50
-2.70 (-3.33%)
Jun 3, 2026, 3:01 PM GMT
LON:0HM0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 6, 2026 | 86.80 | 90.20 | 86.80 | 90.20 | 87.83 | 5.87% | 1,778 |
| May 5, 2026 | 86.30 | 86.50 | 85.20 | 85.20 | 82.96 | -0.47% | 1,294 |
| May 4, 2026 | 86.70 | 86.70 | 85.60 | 85.60 | 83.35 | -2.39% | - |
| Apr 30, 2026 | 87.90 | 87.90 | 87.70 | 87.70 | 85.40 | -0.34% | 15 |
| Apr 29, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.69 | -0.56% | 1,037 |
| Apr 28, 2026 | 90.60 | 90.60 | 88.40 | 88.50 | 86.18 | -2.43% | 85 |
| Apr 27, 2026 | 90.80 | 90.80 | 90.70 | 90.70 | 88.32 | 0.11% | - |
| Apr 24, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 88.22 | -0.11% | - |
| Apr 23, 2026 | 92.40 | 92.40 | 90.70 | 90.70 | 88.32 | -2.16% | 1,633 |
| Apr 22, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 90.27 | 0.32% | - |
| Apr 21, 2026 | 93.80 | 94.00 | 92.20 | 92.40 | 89.98 | -1.60% | 32,191 |
| Apr 20, 2026 | 94.00 | 94.80 | 93.90 | 93.90 | 91.44 | -2.49% | 27 |
| Apr 17, 2026 | 93.80 | 96.60 | 93.80 | 96.30 | 93.77 | 3.10% | 302 |
| Apr 16, 2026 | 93.80 | 94.20 | 93.40 | 93.40 | 90.95 | 1.63% | 615 |
| Apr 15, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 89.49 | 1.77% | 65 |
| Apr 14, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 87.93 | 0.44% | 32,000 |
| Apr 13, 2026 | 88.80 | 89.90 | 88.80 | 89.90 | 87.54 | -1.21% | 10,663 |
| Apr 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 88.61 | -1.83% | - |
| Apr 8, 2026 | 90.10 | 92.70 | 90.10 | 92.70 | 90.27 | 7.79% | 1,677 |
| Apr 2, 2026 | 83.80 | 86.00 | 83.80 | 86.00 | 83.74 | 0.35% | 3,199 |
| Apr 1, 2026 | 85.10 | 85.90 | 85.10 | 85.70 | 83.45 | 3.63% | 2,678 |
| Mar 31, 2026 | 82.10 | 82.70 | 82.10 | 82.70 | 80.53 | 1.16% | - |
| Mar 30, 2026 | 80.70 | 81.75 | 80.70 | 81.75 | 79.60 | -0.43% | 200 |
| Mar 27, 2026 | 83.10 | 83.10 | 82.10 | 82.10 | 79.95 | -4.09% | 351 |
| Mar 24, 2026 | 85.20 | 85.60 | 85.20 | 85.60 | 83.35 | -0.58% | - |
| Mar 23, 2026 | 84.70 | 86.75 | 82.60 | 86.10 | 83.84 | -3.26% | 165 |
| Mar 20, 2026 | 90.70 | 90.70 | 89.00 | 89.00 | 86.66 | -1.11% | 10 |
| Mar 19, 2026 | 91.80 | 91.80 | 90.00 | 90.00 | 87.64 | -3.43% | 5,202 |
| Mar 17, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 90.75 | -0.21% | 78 |
| Mar 16, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 90.95 | - | - |
| Mar 13, 2026 | 93.60 | 93.90 | 93.40 | 93.40 | 90.95 | -1.79% | 1,784 |
| Mar 12, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 92.60 | -4.52% | 100 |
| Mar 10, 2026 | 98.60 | 99.60 | 98.60 | 99.60 | 96.99 | 3.86% | 4 |