VGP NV (LON:0HM0)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 67.40
+1.20 (1.81%)
Nov 10, 2026, 10:27 AM GMT
LON:0HM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 66.90 | 67.40 | 66.70 | 67.40 | 67.40 | 1.81% | 717 |
| Nov 9, 2026 | 65.60 | 66.20 | 65.60 | 66.20 | 66.20 | 1.07% | 1,153 |
| Nov 6, 2026 | 65.30 | 65.50 | 64.70 | 65.50 | 65.50 | -1.50% | 7,446 |
| Nov 5, 2026 | 67.10 | 67.20 | 66.20 | 66.50 | 66.50 | 2.47% | 4,226 |
| Nov 4, 2026 | 62.70 | 64.90 | 62.70 | 64.90 | 64.90 | 2.69% | 153 |
| Nov 3, 2026 | 61.90 | 63.20 | 61.70 | 63.20 | 63.20 | 2.27% | 780 |
| Nov 2, 2026 | 60.50 | 61.80 | 60.00 | 61.80 | 61.80 | 2.15% | 2 |
| Oct 30, 2026 | 60.80 | 60.80 | 60.50 | 60.50 | 60.50 | -1.79% | 1 |
| Oct 28, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.49% | 3 |
| Oct 27, 2026 | 61.60 | 61.80 | 60.90 | 61.30 | 61.30 | -2.08% | 21 |
| Oct 26, 2026 | 62.40 | 62.60 | 62.40 | 62.60 | 62.60 | 0.81% | 1,383 |
| Oct 23, 2026 | 63.00 | 63.00 | 62.10 | 62.10 | 62.10 | 0.32% | 3,378 |
| Oct 22, 2026 | 62.50 | 62.50 | 61.80 | 61.90 | 61.90 | -0.96% | 3,202 |
| Oct 21, 2026 | 62.60 | 62.64 | 62.40 | 62.50 | 62.50 | - | 316 |
| Oct 20, 2026 | 61.90 | 62.50 | 61.70 | 62.50 | 62.50 | 1.79% | 7,432 |
| Oct 19, 2026 | 62.80 | 62.80 | 61.40 | 61.40 | 61.40 | -1.92% | 21,250 |
| Oct 16, 2026 | 63.10 | 63.10 | 62.40 | 62.60 | 62.60 | -0.48% | 282 |
| Oct 15, 2026 | 64.10 | 64.10 | 62.50 | 62.90 | 62.90 | -1.72% | 4,062 |
| Oct 14, 2026 | 64.90 | 65.00 | 63.70 | 64.00 | 64.00 | 1.27% | 301 |
| Oct 13, 2026 | 63.00 | 63.70 | 63.00 | 63.20 | 63.20 | 0.80% | 21,315 |
| Oct 12, 2026 | 64.10 | 64.10 | 62.70 | 62.70 | 62.70 | -1.88% | 1,545 |
| Oct 9, 2026 | 64.00 | 64.10 | 63.90 | 63.90 | 63.90 | 1.11% | 1 |
| Oct 8, 2026 | 63.90 | 63.90 | 62.80 | 63.20 | 63.20 | -1.71% | 287 |
| Oct 7, 2026 | 64.90 | 65.20 | 64.30 | 64.30 | 64.30 | -0.46% | 65 |
| Oct 6, 2026 | 65.00 | 65.15 | 64.60 | 64.60 | 64.60 | 0.47% | 147 |
| Oct 5, 2026 | 64.80 | 64.80 | 64.30 | 64.30 | 64.30 | -1.68% | - |
| Oct 2, 2026 | 66.40 | 66.40 | 65.20 | 65.40 | 65.40 | -1.95% | 35 |
| Oct 1, 2026 | 66.60 | 67.00 | 66.00 | 66.70 | 66.70 | -0.74% | 4 |
| Sep 30, 2026 | 69.20 | 69.20 | 67.20 | 67.20 | 67.20 | -3.03% | 47 |
| Sep 29, 2026 | 69.00 | 69.40 | 68.30 | 69.30 | 69.30 | 1.46% | 2 |
| Sep 28, 2026 | 69.50 | 69.50 | 68.30 | 68.30 | 68.30 | -0.87% | 34 |
| Sep 25, 2026 | 69.80 | 69.80 | 68.84 | 68.90 | 68.90 | -0.72% | 4,094 |
| Sep 24, 2026 | 70.70 | 70.70 | 69.20 | 69.40 | 69.40 | -3.48% | 23 |
| Sep 23, 2026 | 71.50 | 71.90 | 70.70 | 71.90 | 71.90 | -0.42% | 16,805 |
| Sep 22, 2026 | 71.70 | 72.20 | 71.00 | 72.20 | 72.20 | 0.70% | 3 |
| Sep 21, 2026 | 72.00 | 72.00 | 71.60 | 71.70 | 71.70 | - | 5,386 |
| Sep 18, 2026 | 72.65 | 72.95 | 71.40 | 71.70 | 71.70 | -0.97% | 7,321 |
| Sep 17, 2026 | 72.30 | 72.80 | 72.00 | 72.40 | 72.40 | 0.98% | - |
| Sep 16, 2026 | 72.30 | 72.30 | 71.70 | 71.70 | 71.70 | 0.56% | 3,004 |
| Sep 15, 2026 | 71.00 | 71.50 | 71.00 | 71.30 | 71.30 | 0.56% | 162,002 |
| Sep 14, 2026 | 70.90 | 70.90 | 70.70 | 70.90 | 70.90 | -0.84% | 13,356 |
| Sep 11, 2026 | 72.10 | 72.40 | 71.50 | 71.50 | 71.50 | -3.51% | 30 |
| Sep 10, 2026 | 74.20 | 74.20 | 72.50 | 74.10 | 74.10 | -0.80% | 108,005 |
| Sep 9, 2026 | 78.50 | 78.50 | 74.70 | 74.70 | 74.70 | -5.32% | 3 |
| Sep 8, 2026 | 79.00 | 79.00 | 78.90 | 78.90 | 78.90 | -0.38% | 19 |
| Sep 7, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.37% | - |
| Sep 4, 2026 | 80.80 | 81.40 | 80.20 | 80.30 | 80.30 | -2.67% | 409 |
| Sep 3, 2026 | 81.20 | 82.50 | 81.20 | 82.50 | 82.50 | 2.61% | 662 |
| 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 |