VAT Group AG (LON:0RFL)
London · Delayed Price · Currency is GBP · Price in CHF 656.80
+7.00 (1.08%)
Sep 25, 2026, 4:20 PM GMT
LON:0RFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 655.60 | 665.60 | 650.00 | 656.80 | - | 1.55% | 2,840 |
| Sep 24, 2026 | 657.40 | 662.30 | 646.00 | 646.80 | 646.80 | -2.59% | 1,116 |
| Sep 23, 2026 | 663.10 | 673.20 | 657.80 | 664.00 | 664.00 | 0.88% | 4,175 |
| Sep 22, 2026 | 636.80 | 659.60 | 636.40 | 658.20 | 658.20 | 3.95% | 11,815 |
| Sep 21, 2026 | 625.40 | 636.30 | 620.00 | 633.20 | 633.20 | 3.45% | 21,693 |
| Sep 18, 2026 | 599.50 | 612.40 | 595.00 | 612.11 | 612.11 | 3.75% | 37,075 |
| Sep 17, 2026 | 584.00 | 602.71 | 585.00 | 590.01 | 590.01 | 0.67% | 6,153 |
| Sep 16, 2026 | 576.80 | 591.40 | 575.58 | 586.08 | 586.08 | 3.60% | 11,674 |
| Sep 15, 2026 | 570.10 | 573.40 | 563.40 | 565.72 | 565.71 | -0.91% | 7,397 |
| Sep 14, 2026 | 606.10 | 610.00 | 567.29 | 570.92 | 570.92 | -7.03% | 10,202 |
| Sep 11, 2026 | 610.10 | 620.24 | 610.00 | 614.12 | 614.12 | 0.63% | 6,490 |
| Sep 10, 2026 | 615.50 | 623.00 | 603.20 | 610.30 | 610.30 | -1.16% | 9,210 |
| Sep 9, 2026 | 627.70 | 630.00 | 607.90 | 617.48 | 617.48 | -0.89% | 13,184 |
| Sep 8, 2026 | 625.20 | 630.40 | 620.00 | 623.01 | 623.01 | -1.12% | 11,392 |
| Sep 7, 2026 | 614.50 | 631.50 | 614.00 | 630.04 | 630.04 | 4.50% | 6,370 |
| Sep 4, 2026 | 600.60 | 614.60 | 599.80 | 602.88 | 602.88 | -0.16% | 10,366 |
| Sep 3, 2026 | 606.10 | 608.00 | 591.90 | 603.83 | 603.83 | 1.07% | 6,760 |
| Sep 2, 2026 | 586.30 | 610.60 | 583.60 | 597.41 | 597.41 | 2.33% | 56,736 |
| Sep 1, 2026 | 597.40 | 600.00 | 581.00 | 583.80 | 583.80 | -2.59% | 8,392 |
| Aug 31, 2026 | 602.00 | 604.10 | 596.10 | 599.31 | 599.31 | -0.78% | 23,221 |
| Aug 28, 2026 | 606.30 | 613.00 | 603.08 | 604.00 | 604.00 | -2.42% | 6,606 |
| Aug 27, 2026 | 616.00 | 620.60 | 605.13 | 618.97 | 618.96 | 1.41% | 11,841 |
| Aug 26, 2026 | 607.30 | 611.50 | 603.60 | 610.37 | 610.37 | 0.02% | 3,452 |
| Aug 25, 2026 | 610.70 | 622.00 | 608.00 | 610.27 | 610.27 | -0.94% | 15,171 |
| Aug 24, 2026 | 598.10 | 616.80 | 598.40 | 616.04 | 616.04 | 2.90% | 9,329 |
| Aug 21, 2026 | 605.40 | 607.60 | 595.00 | 598.66 | 598.66 | -1.05% | 4,908 |
| Aug 20, 2026 | 614.10 | 619.20 | 595.20 | 605.04 | 605.04 | -0.99% | 4,995 |
| Aug 19, 2026 | 622.50 | 622.00 | 603.50 | 611.10 | 611.10 | -0.52% | 7,601 |
| Aug 18, 2026 | 628.60 | 637.80 | 614.28 | 614.28 | 614.28 | -4.93% | 6,443 |
| Aug 17, 2026 | 645.00 | 657.20 | 643.80 | 646.14 | 646.14 | 0.10% | 3,413 |
| Aug 14, 2026 | 646.90 | 650.40 | 641.70 | 645.48 | 645.48 | -0.16% | 6,835 |
| Aug 13, 2026 | 646.10 | 655.00 | 640.80 | 646.52 | 646.52 | 0.55% | 8,445 |
| Aug 12, 2026 | 636.80 | 646.80 | 633.00 | 643.01 | 643.01 | 1.71% | 3,158 |
| Aug 11, 2026 | 622.50 | 634.40 | 620.00 | 632.19 | 632.19 | -0.43% | 1,742 |
| Aug 10, 2026 | 630.70 | 641.20 | 622.59 | 634.92 | 634.92 | 0.29% | 5,205 |
| Aug 7, 2026 | 629.60 | 644.20 | 629.90 | 633.07 | 633.07 | -0.19% | 2,664 |
| Aug 6, 2026 | 626.90 | 636.40 | 614.40 | 634.31 | 634.30 | 0.86% | 6,157 |
| Aug 5, 2026 | 642.10 | 643.00 | 625.80 | 628.90 | 628.90 | 2.36% | 5,905 |
| Aug 4, 2026 | 617.40 | 626.40 | 613.80 | 614.41 | 614.41 | 3.66% | 1,528 |
| Aug 3, 2026 | 613.20 | 618.60 | 592.00 | 592.70 | 592.70 | -3.67% | 2,498 |
| Jul 31, 2026 | 627.70 | 630.20 | 602.00 | 615.28 | 615.28 | 1.98% | 9,196 |
| Jul 30, 2026 | 581.60 | 609.20 | 573.60 | 603.31 | 603.31 | 3.20% | 17,560 |
| Jul 29, 2026 | 598.90 | 603.80 | 577.40 | 584.58 | 584.58 | -3.58% | 60,196 |
| Jul 28, 2026 | 597.40 | 618.70 | 587.00 | 606.27 | 606.27 | -6.92% | 12,582 |
| Jul 27, 2026 | 656.80 | 660.60 | 622.20 | 651.37 | 651.37 | 0.12% | 105,344 |
| Jul 24, 2026 | 645.80 | 668.40 | 643.00 | 650.61 | 650.61 | -0.31% | 45,139 |
| Jul 23, 2026 | 645.60 | 659.20 | 638.80 | 652.64 | 652.63 | 0.92% | 95,973 |
| Jul 22, 2026 | 692.40 | 700.60 | 642.40 | 646.69 | 646.69 | -6.23% | 92,732 |
| Jul 21, 2026 | 682.70 | 700.40 | 679.00 | 689.68 | 689.68 | 3.44% | 102,497 |
| Jul 20, 2026 | 664.20 | 675.00 | 660.20 | 666.73 | 666.73 | 0.90% | 78,244 |