Vend Marketplaces ASA (LON:0R9I)
London · Delayed Price · Currency is GBP · Price in NOK 247.00
+1.67 (0.68%)
At close: Aug 11, 2026
LON:0R9I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 243.00 | 247.00 | 244.20 | 247.00 | 247.00 | 0.68% | 3,526 |
| Aug 10, 2026 | 249.40 | 247.40 | 244.00 | 245.33 | 245.33 | -0.17% | 36,944 |
| Aug 7, 2026 | 240.60 | 248.00 | 244.00 | 245.75 | 245.75 | 1.30% | 9,062 |
| Aug 6, 2026 | 246.90 | 245.90 | 240.20 | 242.60 | 242.60 | -3.27% | 129,960 |
| Aug 5, 2026 | 249.00 | 250.80 | 246.00 | 250.80 | 250.80 | 2.79% | 18,883 |
| Aug 4, 2026 | 245.10 | 245.80 | 242.40 | 244.00 | 244.00 | -0.41% | 41,037 |
| Aug 3, 2026 | 239.10 | 248.00 | 235.00 | 245.00 | 245.00 | 2.28% | 116,104 |
| Jul 31, 2026 | 238.50 | 240.60 | 239.19 | 239.54 | 239.54 | -1.18% | 2,698 |
| Jul 30, 2026 | 242.20 | 244.80 | 241.00 | 242.40 | 242.40 | -0.58% | 10,886 |
| Jul 29, 2026 | 238.30 | 247.00 | 239.20 | 243.82 | 243.82 | 2.92% | 19,321 |
| Jul 28, 2026 | 227.80 | 238.00 | 230.30 | 236.90 | 236.90 | 4.73% | 118,470 |
| Jul 27, 2026 | 226.00 | 230.40 | 221.40 | 226.20 | 226.20 | - | 92,908 |
| Jul 24, 2026 | 228.10 | 232.00 | 225.20 | 226.20 | 226.20 | -3.25% | 81,815 |
| Jul 23, 2026 | 237.50 | 237.00 | 230.00 | 233.80 | 233.80 | -2.24% | 27,987 |
| Jul 22, 2026 | 243.00 | 242.60 | 238.20 | 239.16 | 239.16 | -1.94% | 88,486 |
| Jul 21, 2026 | 239.30 | 246.60 | 241.00 | 243.90 | 243.90 | 1.27% | 64,678 |
| Jul 20, 2026 | 241.00 | 243.60 | 236.60 | 240.85 | 240.85 | 0.45% | 54,173 |
| Jul 17, 2026 | 243.00 | 247.40 | 233.40 | 239.78 | 239.77 | -4.18% | 117,700 |
| Jul 16, 2026 | 248.40 | 255.20 | 250.00 | 250.23 | 250.23 | -0.39% | 24,080 |
| Jul 15, 2026 | 247.30 | 251.20 | 244.70 | 251.20 | 251.20 | 1.70% | 61,531 |
| Jul 14, 2026 | 243.00 | 247.00 | 241.20 | 247.00 | 247.00 | 0.16% | 34,028 |
| Jul 13, 2026 | 241.80 | 246.60 | 242.80 | 246.60 | 246.60 | 1.65% | 22,848 |
| Jul 10, 2026 | 238.50 | 243.10 | 238.20 | 242.60 | 242.60 | 1.85% | 12,623 |
| Jul 9, 2026 | 242.60 | 239.00 | 237.40 | 238.20 | 238.20 | -4.11% | 20,807 |
| Jul 8, 2026 | 250.40 | 249.00 | 241.80 | 248.40 | 248.40 | -0.88% | 380,773 |
| Jul 7, 2026 | 250.40 | 250.80 | 247.60 | 250.60 | 250.60 | 1.79% | 32,412 |
| Jul 6, 2026 | 247.70 | 249.00 | 246.20 | 246.20 | 246.20 | -0.32% | 31,026 |
| Jul 3, 2026 | 248.00 | 249.20 | 246.60 | 247.00 | 247.00 | -0.64% | 601,973 |
| Jul 2, 2026 | 244.50 | 250.80 | 245.40 | 248.60 | 248.60 | 2.05% | 51,768 |
| Jul 1, 2026 | 237.70 | 244.00 | 236.40 | 243.60 | 243.60 | 2.35% | 130,724 |
| Jun 30, 2026 | 239.10 | 240.60 | 236.60 | 238.00 | 238.00 | -1.00% | 295,205 |
| Jun 29, 2026 | 234.80 | 240.80 | 235.80 | 240.40 | 240.40 | 3.00% | 69,021 |
| Jun 26, 2026 | 236.50 | 236.20 | 230.60 | 233.40 | 233.40 | -2.14% | 25,663 |
| Jun 25, 2026 | 241.80 | 241.80 | 237.20 | 238.50 | 238.50 | -1.28% | 32,556 |
| Jun 24, 2026 | 244.10 | 243.00 | 240.00 | 241.60 | 241.60 | -0.58% | 21,455 |
| Jun 23, 2026 | 242.80 | 245.90 | 239.20 | 243.00 | 243.00 | -0.41% | 64,266 |
| Jun 22, 2026 | 241.80 | 245.00 | 241.00 | 244.00 | 244.00 | 0.16% | 63,075 |
| Jun 19, 2026 | 240.40 | 244.20 | 241.40 | 243.60 | 243.60 | 0.72% | 78,575 |
| Jun 18, 2026 | 242.80 | 245.20 | 239.80 | 241.87 | 241.87 | 0.30% | 44,922 |
| Jun 17, 2026 | 237.90 | 243.80 | 237.90 | 241.14 | 241.14 | 0.09% | 28,006 |
| Jun 16, 2026 | 240.60 | 243.40 | 238.60 | 240.92 | 240.92 | -0.32% | 46,740 |
| Jun 15, 2026 | 243.60 | 244.60 | 240.20 | 241.70 | 241.70 | 0.25% | 535,301 |
| Jun 12, 2026 | 247.10 | 246.50 | 240.60 | 241.10 | 241.10 | -0.16% | 38,506 |
| Jun 11, 2026 | 245.10 | 245.80 | 239.80 | 241.48 | 241.48 | -2.39% | 25,074 |
| Jun 10, 2026 | 244.10 | 250.80 | 245.20 | 247.40 | 247.40 | 1.04% | 94,180 |
| Jun 9, 2026 | 247.30 | 246.00 | 242.40 | 244.87 | 244.87 | -2.03% | 170,384 |
| Jun 8, 2026 | 250.00 | 252.00 | 247.00 | 249.95 | 249.95 | -2.79% | 51,628 |
| Jun 5, 2026 | 253.30 | 262.50 | 252.80 | 257.12 | 257.11 | 3.50% | 87,231 |
| Jun 4, 2026 | 242.40 | 253.70 | 243.40 | 248.43 | 248.43 | 0.95% | 45,766 |
| Jun 3, 2026 | 247.10 | 247.80 | 242.60 | 246.09 | 246.08 | -2.28% | 884,910 |