VAT Group AG (LON:0RFL)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 532.00
-0.20 (-0.04%)
Nov 10, 2026, 4:20 PM GMT
LON:0RFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 539.00 | 540.80 | 530.60 | 532.00 | 532.00 | 0.30% | 9,236 |
| Nov 9, 2026 | 515.85 | 534.20 | 507.20 | 530.40 | 530.40 | 2.67% | 6,806 |
| Nov 6, 2026 | 518.35 | 527.00 | 513.20 | 516.60 | 516.60 | -0.25% | 1,798 |
| Nov 5, 2026 | 538.50 | 549.40 | 507.80 | 517.90 | 517.90 | -4.34% | 15,082 |
| Nov 4, 2026 | 565.20 | 572.20 | 539.80 | 541.40 | 541.40 | -4.68% | 8,948 |
| Nov 3, 2026 | 537.00 | 571.80 | 530.00 | 568.00 | 568.00 | 0.38% | 7,034 |
| Nov 2, 2026 | 572.00 | 574.00 | 559.20 | 565.87 | 565.87 | -0.52% | 2,201 |
| Oct 30, 2026 | 582.30 | 584.60 | 567.80 | 568.82 | 568.82 | -5.32% | 25,880 |
| Oct 29, 2026 | 595.50 | 602.60 | 593.40 | 600.80 | 600.80 | 0.77% | 1,520 |
| Oct 28, 2026 | 598.10 | 603.80 | 592.20 | 596.20 | 596.20 | 0.91% | 1,100 |
| Oct 27, 2026 | 574.90 | 592.00 | 576.00 | 590.80 | 590.80 | 2.86% | 3,212 |
| Oct 26, 2026 | 559.50 | 576.20 | 557.00 | 574.40 | 574.40 | 2.43% | 18,771 |
| Oct 23, 2026 | 574.10 | 575.00 | 554.90 | 560.80 | 560.80 | -1.30% | 3,311 |
| Oct 22, 2026 | 596.00 | 596.60 | 566.00 | 568.20 | 568.20 | -6.69% | 3,514 |
| Oct 21, 2026 | 605.00 | 616.70 | 602.80 | 608.97 | 608.97 | 1.39% | 4,684 |
| Oct 20, 2026 | 610.10 | 610.80 | 595.90 | 600.60 | 600.60 | -2.60% | 2,770 |
| Oct 19, 2026 | 613.60 | 619.60 | 608.60 | 616.60 | 616.60 | 1.28% | 22,996 |
| Oct 16, 2026 | 632.00 | 632.50 | 608.60 | 608.80 | 608.80 | -2.03% | 3,701 |
| Oct 15, 2026 | 614.10 | 621.40 | 583.40 | 621.40 | 621.40 | -2.08% | 10,588 |
| Oct 14, 2026 | 648.60 | 651.20 | 632.40 | 634.60 | 634.60 | -2.31% | 2,565 |
| Oct 13, 2026 | 652.80 | 664.20 | 638.80 | 649.60 | 649.60 | -2.55% | 2,231 |
| Oct 12, 2026 | 671.10 | 675.60 | 665.10 | 666.60 | 666.60 | -0.97% | 265 |
| Oct 9, 2026 | 673.40 | 678.80 | 666.40 | 673.10 | 673.10 | -0.31% | 14,186 |
| Oct 8, 2026 | 675.70 | 680.20 | 664.60 | 675.20 | 675.20 | -0.59% | 22,909 |
| Oct 7, 2026 | 692.60 | 695.00 | 673.40 | 679.20 | 679.20 | -3.32% | 14,664 |
| Oct 6, 2026 | 708.60 | 710.40 | 699.40 | 702.50 | 702.50 | -0.55% | 4,501 |
| Oct 5, 2026 | 702.30 | 709.60 | 697.40 | 706.40 | 706.40 | 1.00% | 9,714 |
| Oct 2, 2026 | 682.10 | 699.40 | 680.40 | 699.40 | 699.40 | 2.46% | 5,119 |
| Oct 1, 2026 | 688.00 | 691.70 | 679.30 | 682.60 | 682.60 | 0.41% | 19,707 |
| Sep 30, 2026 | 683.10 | 693.00 | 678.76 | 679.80 | 679.80 | 0.21% | 20,115 |
| Sep 29, 2026 | 663.70 | 683.90 | 661.60 | 678.40 | 678.40 | 3.67% | 1,417 |
| Sep 28, 2026 | 645.20 | 666.60 | 638.80 | 654.40 | 654.40 | 0.38% | 775 |
| Sep 25, 2026 | 654.70 | 665.60 | 650.00 | 651.90 | 651.90 | 0.79% | 2,841 |
| 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 |