Vanda Pharmaceuticals Inc. (LON:0LKB)
London · Delayed Price · Currency is GBP · Price in USD 4.990
-0.015 (-0.30%)
At close: Sep 25, 2026
LON:0LKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.11 | 5.20 | 4.97 | 5.01 | 5.01 | 0.10% | 819 |
| Sep 23, 2026 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | -3.85% | 6,859 |
| Sep 22, 2026 | 5.20 | 5.24 | 5.13 | 5.20 | 5.20 | 1.01% | 11,084 |
| Sep 21, 2026 | 5.10 | 5.18 | 5.09 | 5.15 | 5.15 | 1.94% | 3,704 |
| Sep 18, 2026 | 5.14 | 5.14 | 5.04 | 5.05 | 5.05 | -0.69% | 3,405 |
| Sep 17, 2026 | 5.07 | 5.15 | 4.99 | 5.09 | 5.09 | 1.90% | 1,569 |
| Sep 16, 2026 | 5.07 | 5.07 | 4.98 | 4.99 | 4.99 | 0.20% | 674 |
| Sep 15, 2026 | 5.17 | 5.19 | 4.98 | 4.98 | 4.98 | -3.30% | 2,654 |
| Sep 14, 2026 | 5.14 | 5.15 | 5.04 | 5.15 | 5.15 | 0.39% | 1,552 |
| Sep 11, 2026 | 5.10 | 5.14 | 5.00 | 5.13 | 5.13 | 1.48% | 4,971 |
| Sep 10, 2026 | 5.20 | 5.21 | 5.05 | 5.06 | 5.06 | -3.53% | 2,258 |
| Sep 9, 2026 | 5.37 | 5.42 | 5.23 | 5.24 | 5.24 | -2.96% | 1,952 |
| Sep 8, 2026 | 5.48 | 5.48 | 5.34 | 5.40 | 5.40 | 0.54% | 1,081 |
| Sep 4, 2026 | 5.50 | 5.50 | 5.25 | 5.37 | 5.37 | 0.58% | 3,194 |
| Sep 3, 2026 | 5.55 | 5.58 | 5.34 | 5.34 | 5.34 | -3.44% | 1,011 |
| Sep 2, 2026 | 5.33 | 5.63 | 5.33 | 5.53 | 5.53 | 3.20% | 4,336 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.35 | 5.36 | 5.36 | -0.12% | 1,502 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.19 | 5.37 | 5.37 | 2.00% | 1,603 |
| Aug 28, 2026 | 5.41 | 5.41 | 5.23 | 5.26 | 5.26 | -3.31% | 514 |
| Aug 27, 2026 | 5.43 | 5.44 | 5.28 | 5.44 | 5.44 | 3.07% | 345 |
| Aug 26, 2026 | 5.47 | 5.59 | 5.28 | 5.28 | 5.28 | -2.77% | 12,352 |
| Aug 25, 2026 | 5.36 | 5.47 | 5.26 | 5.43 | 5.43 | 2.22% | 9,230 |
| Aug 24, 2026 | 5.33 | 5.60 | 5.24 | 5.31 | 5.31 | -0.47% | 4,177 |
| Aug 21, 2026 | 5.43 | 5.50 | 5.29 | 5.34 | 5.34 | -0.09% | 485 |
| Aug 20, 2026 | 5.69 | 5.69 | 5.32 | 5.34 | 5.34 | -2.39% | 1,461 |
| Aug 19, 2026 | 5.42 | 5.59 | 5.41 | 5.47 | 5.47 | 3.03% | 29,396 |
| Aug 18, 2026 | 5.12 | 5.37 | 5.12 | 5.31 | 5.31 | 1.72% | 7,096 |
| Aug 17, 2026 | 5.20 | 5.33 | 5.15 | 5.22 | 5.22 | 0.87% | 2,509 |
| Aug 14, 2026 | 5.08 | 5.18 | 4.99 | 5.18 | 5.18 | 1.67% | 2,826 |
| Aug 13, 2026 | 5.20 | 5.26 | 5.09 | 5.09 | 5.09 | -1.45% | 507 |
| Aug 12, 2026 | 5.00 | 5.25 | 4.85 | 5.17 | 5.17 | 5.09% | 2,511 |
| 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 |