Viasat, Inc. (LON:0LPE)
London · Delayed Price · Currency is GBP · Price in USD 83.88
-1.20 (-1.41%)
Aug 12, 2026, 3:54 PM GMT
LON:0LPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 87.00 | 87.00 | 83.21 | 84.99 | 84.99 | 1.09% | 612 |
| 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 |
| Jun 26, 2026 | 58.59 | 62.78 | 58.00 | 62.55 | 62.55 | 5.75% | 934 |
| Jun 25, 2026 | 62.16 | 64.00 | 58.40 | 59.15 | 59.15 | -4.96% | 2,641 |
| Jun 24, 2026 | 63.10 | 65.20 | 61.30 | 62.24 | 62.24 | -2.23% | 950 |
| Jun 23, 2026 | 62.94 | 65.39 | 61.02 | 63.66 | 63.66 | -1.70% | 961 |
| Jun 22, 2026 | 63.02 | 64.99 | 61.05 | 64.76 | 64.76 | 0.89% | 5,516 |
| Jun 18, 2026 | 66.36 | 67.59 | 62.50 | 64.19 | 64.19 | -0.62% | 2,009 |
| Jun 17, 2026 | 63.71 | 65.80 | 62.40 | 64.59 | 64.59 | 1.29% | 1,679 |
| Jun 16, 2026 | 66.07 | 68.00 | 61.31 | 63.77 | 63.77 | -4.26% | 2,830 |
| Jun 15, 2026 | 74.26 | 74.26 | 64.88 | 66.61 | 66.61 | -4.16% | 7,571 |
| Jun 12, 2026 | 72.35 | 76.66 | 68.89 | 69.50 | 69.50 | -0.29% | 12,024 |
| Jun 11, 2026 | 65.00 | 69.90 | 62.00 | 69.70 | 69.70 | 11.00% | 3,703 |
| Jun 10, 2026 | 62.33 | 64.85 | 60.98 | 62.79 | 62.79 | -0.95% | 854 |
| Jun 9, 2026 | 66.70 | 68.43 | 61.03 | 63.39 | 63.39 | -1.58% | 4,950 |
| Jun 8, 2026 | 70.00 | 71.50 | 63.11 | 64.41 | 64.41 | -3.71% | 4,877 |
| Jun 5, 2026 | 71.52 | 73.68 | 66.34 | 66.89 | 66.89 | -9.38% | 4,550 |
| Jun 4, 2026 | 70.00 | 74.36 | 66.60 | 73.81 | 73.81 | 2.81% | 3,586 |
| Jun 3, 2026 | 72.00 | 75.87 | 70.00 | 71.79 | 71.79 | -3.27% | 5,021 |
| Jun 2, 2026 | 74.00 | 74.78 | 72.25 | 74.22 | 74.22 | 1.82% | 2,799 |
| Jun 1, 2026 | 81.85 | 81.90 | 71.00 | 72.89 | 72.89 | -11.21% | 10,152 |