Vanda Pharmaceuticals Inc. (LON:0LKB)
London · Delayed Price · Currency is GBP · Price in USD 4.915
-0.005 (-0.10%)
At close: Aug 11, 2026
LON:0LKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.00 | 5.05 | 4.87 | 4.92 | 4.92 | -0.10% | 4,566 |
| Aug 10, 2026 | 4.59 | 5.02 | 4.59 | 4.92 | 4.92 | -2.58% | 3,637 |
| Aug 7, 2026 | 5.08 | 5.17 | 4.99 | 5.05 | 5.05 | -1.75% | 3,737 |
| Aug 6, 2026 | 5.10 | 5.14 | 4.48 | 5.14 | 5.14 | -0.58% | 16,470 |
| Aug 5, 2026 | 5.45 | 5.49 | 5.10 | 5.17 | 5.17 | -2.82% | 3,731 |
| Aug 4, 2026 | 5.41 | 5.41 | 5.06 | 5.32 | 5.32 | 3.50% | 3,568 |
| Aug 3, 2026 | 5.10 | 5.29 | 5.07 | 5.14 | 5.14 | 1.38% | 1,201 |
| Jul 31, 2026 | 5.20 | 5.29 | 4.98 | 5.07 | 5.07 | -0.78% | 2,078 |
| Jul 30, 2026 | 5.10 | 5.12 | 5.04 | 5.11 | 5.11 | 2.92% | 3,135 |
| Jul 29, 2026 | 5.25 | 5.25 | 4.97 | 4.97 | 4.97 | -3.78% | 3,582 |
| Jul 28, 2026 | 5.25 | 5.25 | 5.10 | 5.16 | 5.16 | -2.55% | 1,972 |
| Jul 27, 2026 | 5.30 | 5.39 | 5.15 | 5.30 | 5.30 | 2.02% | 1,048 |
| Jul 24, 2026 | 5.49 | 5.51 | 5.19 | 5.19 | 5.19 | -2.63% | 12,800 |
| Jul 23, 2026 | 5.34 | 5.43 | 5.27 | 5.33 | 5.33 | -2.20% | 26,716 |
| Jul 22, 2026 | 5.47 | 5.50 | 5.42 | 5.45 | 5.45 | -0.69% | 7,828 |
| Jul 21, 2026 | 5.39 | 5.49 | 5.30 | 5.49 | 5.49 | 2.20% | 9,976 |
| Jul 20, 2026 | 5.54 | 5.54 | 5.35 | 5.37 | 5.37 | 0.47% | 900 |
| Jul 17, 2026 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | -2.62% | 21,651 |
| Jul 16, 2026 | 5.75 | 5.78 | 5.49 | 5.49 | 5.49 | -5.94% | 6,960 |
| Jul 15, 2026 | 5.90 | 5.98 | 5.79 | 5.84 | 5.84 | -0.77% | 467 |
| Jul 14, 2026 | 6.04 | 6.04 | 5.80 | 5.88 | 5.88 | -1.84% | 3,450 |
| Jul 13, 2026 | 6.11 | 6.40 | 5.98 | 5.99 | 5.99 | -4.54% | 3,806 |
| Jul 10, 2026 | 6.50 | 6.50 | 6.18 | 6.28 | 6.28 | -1.65% | 2,589 |
| Jul 9, 2026 | 6.72 | 6.72 | 6.30 | 6.38 | 6.38 | -2.74% | 15,292 |
| Jul 8, 2026 | 6.41 | 6.58 | 6.40 | 6.56 | 6.56 | 4.21% | 3,437 |
| Jul 7, 2026 | 6.28 | 6.30 | 6.17 | 6.30 | 6.30 | 0.25% | 3,560 |
| Jul 6, 2026 | 6.20 | 6.36 | 6.18 | 6.28 | 6.28 | 4.09% | 3,920 |
| Jul 2, 2026 | 6.19 | 6.21 | 6.03 | 6.03 | 6.03 | 0.79% | 20,441 |
| Jul 1, 2026 | 6.09 | 6.19 | 5.97 | 5.99 | 5.99 | -2.21% | 14,618 |
| Jun 30, 2026 | 6.15 | 6.23 | 6.08 | 6.12 | 6.12 | 0.49% | 3,937 |
| Jun 29, 2026 | 5.96 | 6.15 | 5.90 | 6.09 | 6.09 | 2.18% | 5,352 |
| Jun 26, 2026 | 5.80 | 6.00 | 5.80 | 5.96 | 5.96 | 1.71% | 1,514 |
| Jun 25, 2026 | 5.98 | 6.03 | 5.84 | 5.86 | 5.86 | -0.85% | 1,298 |
| Jun 24, 2026 | 5.97 | 6.08 | 5.91 | 5.91 | 5.91 | -2.23% | 7,235 |
| Jun 23, 2026 | 5.99 | 6.09 | 5.91 | 6.05 | 6.05 | 0.08% | 1,538 |
| Jun 22, 2026 | 5.88 | 6.04 | 5.80 | 6.04 | 6.04 | 3.96% | 6,745 |
| Jun 18, 2026 | 5.96 | 6.13 | 5.75 | 5.81 | 5.81 | -2.02% | 11,339 |
| Jun 17, 2026 | 5.58 | 6.04 | 5.58 | 5.93 | 5.93 | 3.13% | 17,041 |
| Jun 16, 2026 | 5.88 | 5.93 | 5.61 | 5.75 | 5.75 | 0.17% | 10,103 |
| Jun 15, 2026 | 5.99 | 6.20 | 5.73 | 5.74 | 5.74 | -3.37% | 11,450 |
| Jun 12, 2026 | 6.06 | 6.14 | 5.94 | 5.94 | 5.94 | -2.94% | 3,602 |
| Jun 11, 2026 | 6.03 | 6.15 | 5.89 | 6.12 | 6.12 | 1.32% | 2,293 |
| Jun 10, 2026 | 6.10 | 6.29 | 5.95 | 6.04 | 6.04 | -0.82% | 1,343 |
| Jun 9, 2026 | 6.00 | 6.14 | 5.99 | 6.09 | 6.09 | 2.53% | 2,546 |
| Jun 8, 2026 | 6.10 | 6.20 | 5.94 | 5.94 | 5.94 | -2.62% | 5,383 |
| Jun 5, 2026 | 6.22 | 6.40 | 6.10 | 6.10 | 6.10 | -1.93% | 2,555 |
| Jun 4, 2026 | 6.15 | 6.28 | 6.01 | 6.22 | 6.22 | 2.64% | 3,564 |
| Jun 3, 2026 | 6.16 | 6.19 | 6.03 | 6.06 | 6.06 | -2.26% | 8,741 |
| Jun 2, 2026 | 6.30 | 6.47 | 6.15 | 6.20 | 6.20 | -4.32% | 3,418 |
| Jun 1, 2026 | 6.41 | 6.55 | 6.31 | 6.48 | 6.48 | -0.61% | 13,929 |