Vend Marketplaces ASA (LON:0R9I)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 234.40
+1.00 (0.43%)
At close: Nov 10, 2026
LON:0R9I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 233.40 | 237.20 | 232.00 | 234.40 | 234.40 | 0.43% | 90,771 |
| Nov 9, 2026 | 233.20 | 234.60 | 231.40 | 233.40 | 233.40 | 1.04% | 37,112 |
| Nov 6, 2026 | 233.60 | 234.40 | 227.20 | 231.00 | 231.00 | -1.62% | 124,663 |
| Nov 5, 2026 | 231.10 | 234.80 | 232.80 | 234.80 | 234.80 | 1.29% | 45,062 |
| Nov 4, 2026 | 222.30 | 232.20 | 221.70 | 231.80 | 231.80 | 4.32% | 125,157 |
| Nov 3, 2026 | 219.20 | 223.60 | 221.00 | 222.20 | 222.20 | 0.36% | 4,752 |
| Nov 2, 2026 | 220.10 | 224.80 | 220.20 | 221.40 | 221.40 | 0.54% | 5,154 |
| Oct 30, 2026 | 219.20 | 223.80 | 219.20 | 220.20 | 220.20 | - | 43,426 |
| Oct 29, 2026 | 221.90 | 221.40 | 217.00 | 220.20 | 220.20 | 0.09% | 457,703 |
| Oct 28, 2026 | 213.30 | 221.10 | 216.60 | 220.00 | 220.00 | 2.42% | 13,882 |
| Oct 27, 2026 | 225.60 | 230.00 | 213.00 | 214.80 | 214.80 | -1.56% | 89,080 |
| Oct 26, 2026 | 220.30 | 222.80 | 215.60 | 218.20 | 218.20 | 0.18% | 39,066 |
| Oct 23, 2026 | 220.50 | 224.80 | 216.80 | 217.80 | 217.80 | -1.00% | 91,004 |
| Oct 22, 2026 | 220.10 | 224.50 | 220.00 | 220.00 | 220.00 | -0.90% | 347,000 |
| Oct 21, 2026 | 222.10 | 222.40 | 219.60 | 222.00 | 222.00 | - | 81,265 |
| Oct 20, 2026 | 219.20 | 222.20 | 217.20 | 222.00 | 222.00 | 1.56% | 76,317 |
| Oct 19, 2026 | 221.70 | 223.80 | 216.80 | 218.60 | 218.60 | -2.58% | 25,811 |
| Oct 16, 2026 | 221.10 | 226.00 | 223.80 | 224.40 | 224.40 | 1.63% | 87,043 |
| Oct 15, 2026 | 218.20 | 220.80 | 215.60 | 220.80 | 220.80 | 2.16% | 19,825 |
| Oct 14, 2026 | 212.10 | 218.20 | 212.00 | 216.12 | 216.12 | 1.47% | 466,328 |
| Oct 13, 2026 | 205.50 | 213.00 | 205.00 | 213.00 | 213.00 | 4.26% | 536,223 |
| Oct 12, 2026 | 201.45 | 204.30 | 202.40 | 204.30 | 204.30 | 1.74% | 49,073 |
| Oct 9, 2026 | 197.55 | 201.80 | 197.30 | 200.80 | 200.80 | 3.45% | 557,832 |
| Oct 8, 2026 | 188.40 | 194.60 | 188.60 | 194.10 | 194.10 | 3.60% | 85,141 |
| Oct 7, 2026 | 188.00 | 191.60 | 187.35 | 187.35 | 187.35 | 0.24% | 33,345 |
| Oct 6, 2026 | 190.25 | 189.60 | 182.00 | 186.90 | 186.90 | -10.14% | 179,577 |
| Oct 5, 2026 | 207.50 | 208.00 | 202.00 | 208.00 | 208.00 | - | 231,014 |
| Oct 2, 2026 | 208.40 | 210.20 | 207.10 | 208.00 | 208.00 | 0.29% | 3,816 |
| Oct 1, 2026 | 209.40 | 211.90 | 204.60 | 207.40 | 207.40 | -1.24% | 107,934 |
| Sep 30, 2026 | 208.40 | 210.60 | 207.60 | 210.00 | 210.00 | 0.86% | 9,310 |
| Sep 29, 2026 | 205.70 | 210.60 | 205.80 | 208.20 | 208.20 | 1.17% | 54,561 |
| Sep 28, 2026 | 208.80 | 209.40 | 204.80 | 205.80 | 205.80 | -1.06% | 33,303 |
| Sep 25, 2026 | 209.40 | 211.20 | 207.60 | 208.00 | 208.00 | -0.29% | 17,675 |
| Sep 24, 2026 | 214.50 | 215.20 | 207.70 | 208.60 | 208.60 | -4.49% | 191,061 |
| Sep 23, 2026 | 232.20 | 232.20 | 218.20 | 218.40 | 218.40 | -6.27% | 55,782 |
| Sep 22, 2026 | 234.00 | 239.60 | 232.80 | 233.00 | 233.00 | -0.09% | 106,439 |
| Sep 21, 2026 | 234.20 | 235.60 | 233.20 | 233.20 | 233.20 | 0.51% | 3,486 |
| Sep 18, 2026 | 236.50 | 235.90 | 228.80 | 232.02 | 232.02 | -1.97% | 47,942 |
| Sep 17, 2026 | 234.60 | 236.69 | 232.20 | 236.69 | 236.69 | 0.49% | 15,026 |
| Sep 16, 2026 | 235.40 | 236.00 | 234.80 | 235.53 | 235.52 | -0.46% | 5,304 |
| Sep 15, 2026 | 236.50 | 237.60 | 235.00 | 236.61 | 236.60 | -1.00% | 17,506 |
| Sep 14, 2026 | 238.50 | 241.20 | 236.60 | 239.00 | 239.00 | 0.21% | 44,353 |
| Sep 11, 2026 | 235.80 | 239.30 | 236.40 | 238.51 | 238.51 | 0.66% | 100,372 |
| Sep 10, 2026 | 236.90 | 239.40 | 234.00 | 236.94 | 236.94 | -0.25% | 586,119 |
| Sep 9, 2026 | 237.70 | 239.20 | 236.40 | 237.53 | 237.53 | -2.73% | 70,112 |
| Sep 8, 2026 | 246.50 | 248.40 | 242.20 | 244.20 | 244.20 | -1.29% | 34,441 |
| Sep 7, 2026 | 249.80 | 250.00 | 246.40 | 247.40 | 247.40 | -2.21% | 64,638 |
| Sep 4, 2026 | 245.90 | 254.80 | 252.00 | 253.00 | 253.00 | 0.80% | 19,448 |
| Sep 3, 2026 | 247.70 | 251.60 | 247.60 | 251.00 | 251.00 | 1.21% | 31,592 |
| Sep 2, 2026 | 246.50 | 248.30 | 244.60 | 248.00 | 248.00 | -1.09% | 15,157 |