Viasat, Inc. (LON:0LPE)
London · Delayed Price · Currency is GBP · Price in USD 77.91
+2.75 (3.66%)
Sep 8, 2026, 5:14 PM GMT
LON:0LPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 76.00 | 76.00 | 73.57 | 73.58 | - | -2.10% | 48 |
| Sep 4, 2026 | 73.25 | 75.66 | 70.00 | 75.16 | 75.16 | 4.20% | 1,165 |
| Sep 3, 2026 | 69.92 | 72.77 | 69.00 | 72.13 | 72.13 | 4.14% | 975 |
| Sep 2, 2026 | 67.49 | 69.26 | 65.50 | 69.26 | 69.26 | 4.24% | 1,545 |
| Sep 1, 2026 | 68.46 | 68.46 | 65.90 | 66.44 | 66.44 | -0.95% | 507 |
| Aug 31, 2026 | 67.12 | 68.51 | 65.97 | 67.08 | 67.08 | -1.32% | 579 |
| Aug 28, 2026 | 71.60 | 74.00 | 67.77 | 67.98 | 67.98 | -7.30% | 1,572 |
| Aug 27, 2026 | 73.00 | 73.65 | 70.50 | 73.33 | 73.33 | 2.16% | 616 |
| Aug 26, 2026 | 70.50 | 73.05 | 70.50 | 71.78 | 71.78 | -1.51% | 1,068 |
| Aug 25, 2026 | 74.00 | 74.29 | 71.33 | 72.88 | 72.88 | -0.41% | 3,143 |
| Aug 24, 2026 | 74.30 | 74.95 | 72.01 | 73.18 | 73.18 | -3.46% | 406 |
| Aug 21, 2026 | 76.61 | 76.61 | 73.49 | 75.80 | 75.80 | 0.92% | 266 |
| Aug 20, 2026 | 76.08 | 76.31 | 73.65 | 75.11 | 75.11 | -2.40% | 505 |
| Aug 19, 2026 | 75.52 | 78.30 | 73.88 | 76.96 | 76.96 | -1.48% | 2,676 |
| Aug 18, 2026 | 80.76 | 81.00 | 76.60 | 78.12 | 78.12 | -5.96% | 2,271 |
| Aug 17, 2026 | 82.54 | 85.15 | 81.37 | 83.07 | 83.07 | 0.41% | 384 |
| Aug 14, 2026 | 82.28 | 85.75 | 81.20 | 82.73 | 82.73 | -3.60% | 724 |
| Aug 13, 2026 | 88.75 | 88.75 | 84.95 | 85.82 | 85.82 | -1.38% | 521 |
| Aug 12, 2026 | 84.18 | 87.38 | 83.38 | 87.02 | 87.02 | 2.28% | 494 |
| Aug 11, 2026 | 87.00 | 87.00 | 83.21 | 85.08 | 85.08 | 1.20% | 632 |
| Aug 10, 2026 | 81.60 | 85.10 | 79.00 | 84.07 | 84.07 | 4.98% | 947 |
| Aug 7, 2026 | 82.20 | 85.00 | 79.84 | 80.08 | 80.08 | -3.34% | 758 |
| Aug 6, 2026 | 78.00 | 88.54 | 77.05 | 82.85 | 82.85 | 0.66% | 2,390 |
| Aug 5, 2026 | 78.37 | 86.98 | 75.02 | 82.31 | 82.31 | -3.93% | 3,707 |
| Aug 4, 2026 | 83.76 | 87.08 | 80.00 | 85.68 | 85.68 | 5.73% | 2,984 |
| Aug 3, 2026 | 77.00 | 83.69 | 75.00 | 81.04 | 81.04 | 5.96% | 2,506 |
| Jul 31, 2026 | 79.47 | 80.00 | 74.43 | 76.48 | 76.48 | -0.30% | 550 |
| Jul 30, 2026 | 70.43 | 77.71 | 70.12 | 76.71 | 76.71 | 3.94% | 1,607 |
| Jul 29, 2026 | 73.08 | 75.15 | 70.06 | 73.80 | 73.80 | 3.59% | 753 |
| Jul 28, 2026 | 74.87 | 74.87 | 69.79 | 71.24 | 71.24 | -3.38% | 2,367 |
| Jul 27, 2026 | 74.74 | 75.60 | 72.00 | 73.73 | 73.73 | 2.62% | 1,448 |
| Jul 24, 2026 | 76.55 | 76.55 | 70.32 | 71.85 | 71.85 | -2.93% | 913 |
| Jul 23, 2026 | 75.04 | 76.00 | 70.65 | 74.02 | 74.02 | -1.60% | 1,067 |
| Jul 22, 2026 | 73.01 | 76.23 | 71.00 | 75.22 | 75.22 | 2.59% | 1,421 |
| Jul 21, 2026 | 71.01 | 73.41 | 69.14 | 73.32 | 73.32 | 2.76% | 1,008 |
| Jul 20, 2026 | 71.50 | 74.74 | 70.50 | 71.35 | 71.35 | -1.31% | 741 |
| Jul 17, 2026 | 67.33 | 73.77 | 65.26 | 72.30 | 72.30 | 5.72% | 1,490 |
| Jul 16, 2026 | 67.14 | 69.73 | 66.66 | 68.39 | 68.39 | -1.68% | 1,094 |
| Jul 15, 2026 | 73.00 | 73.00 | 66.90 | 69.56 | 69.56 | -1.09% | 611 |
| Jul 14, 2026 | 71.99 | 73.27 | 69.00 | 70.33 | 70.33 | 1.18% | 924 |
| Jul 13, 2026 | 70.00 | 73.67 | 68.35 | 69.51 | 69.51 | -6.79% | 1,182 |
| Jul 10, 2026 | 71.20 | 75.31 | 68.76 | 74.57 | 74.57 | 4.58% | 15,243 |
| Jul 9, 2026 | 73.51 | 78.00 | 70.67 | 71.31 | 71.31 | -3.80% | 2,908 |
| Jul 8, 2026 | 76.72 | 77.75 | 72.92 | 74.12 | 74.12 | -7.07% | 1,032 |
| Jul 7, 2026 | 80.50 | 83.80 | 78.54 | 79.76 | 79.76 | -5.83% | 2,536 |
| Jul 6, 2026 | 84.67 | 90.37 | 83.93 | 84.70 | 84.70 | 2.77% | 2,168 |
| Jul 2, 2026 | 81.26 | 87.99 | 80.50 | 82.42 | 82.42 | -4.22% | 3,729 |
| Jul 1, 2026 | 89.60 | 92.79 | 85.50 | 86.05 | 86.05 | -1.93% | 22,746 |
| Jun 30, 2026 | 77.52 | 88.04 | 73.70 | 87.74 | 87.74 | 15.81% | 6,775 |
| Jun 29, 2026 | 62.88 | 76.15 | 62.50 | 75.76 | 75.76 | 21.12% | 7,996 |