VP Bank AG (LON:0RG7)
London · Delayed Price · Currency is GBP · Price in CHF 95.50
-1.15 (-1.19%)
Jul 20, 2026, 3:05 PM GMT
LON:0RG7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 96.50 | 96.65 | 96.20 | 96.65 | 96.65 | 0.47% | 414 |
| Jul 16, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.15% | 25 |
| Jul 15, 2026 | 95.20 | 96.05 | 95.20 | 96.05 | 96.05 | 1.00% | 169 |
| Jul 14, 2026 | 94.00 | 95.80 | 94.00 | 95.10 | 95.10 | 0.95% | 786 |
| Jul 13, 2026 | 93.10 | 94.20 | 93.00 | 94.20 | 94.20 | 0.21% | 98 |
| Jul 10, 2026 | 93.40 | 94.00 | 93.20 | 94.00 | 94.00 | 3.07% | 462 |
| Jul 9, 2026 | 90.50 | 91.20 | 90.50 | 91.20 | 91.20 | 0.18% | 320 |
| Jul 8, 2026 | 91.70 | 91.70 | 91.04 | 91.04 | 91.03 | -0.51% | 256 |
| Jul 7, 2026 | 89.80 | 91.80 | 89.80 | 91.50 | 91.50 | 1.22% | 494 |
| Jul 6, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 1.00% | 20 |
| Jul 3, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 5 |
| Jul 2, 2026 | 88.30 | 90.00 | 88.30 | 90.00 | 90.00 | 1.24% | 986 |
| Jul 1, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -1.00% | 12 |
| Jun 30, 2026 | 89.30 | 89.80 | 89.00 | 89.80 | 89.80 | 1.24% | 151 |
| Jun 29, 2026 | 89.20 | 89.30 | 88.60 | 88.70 | 88.70 | 0.34% | 531 |
| Jun 26, 2026 | 88.60 | 89.00 | 88.00 | 88.40 | 88.40 | -0.23% | 1,095 |
| Jun 25, 2026 | 88.45 | 88.61 | 88.45 | 88.60 | 88.60 | -0.23% | 450 |
| Jun 24, 2026 | 88.80 | 89.20 | 88.80 | 88.80 | 88.80 | 0.75% | 1,101 |
| Jun 23, 2026 | 88.15 | 88.20 | 88.14 | 88.14 | 88.14 | -0.07% | 198 |
| Jun 22, 2026 | 88.30 | 88.30 | 88.20 | 88.20 | 88.20 | -0.45% | 234 |
| Jun 19, 2026 | 88.80 | 88.80 | 88.30 | 88.60 | 88.60 | 0.66% | 686 |
| Jun 18, 2026 | 86.10 | 88.80 | 86.10 | 88.02 | 88.02 | 1.98% | 611 |
| Jun 17, 2026 | 85.70 | 86.31 | 85.40 | 86.31 | 86.31 | -0.45% | 1,037 |
| Jun 16, 2026 | 86.70 | 86.80 | 86.70 | 86.70 | 86.70 | 0.23% | 106 |
| Jun 15, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.23% | 800 |
| Jun 12, 2026 | 85.90 | 86.70 | 85.90 | 86.70 | 86.70 | 1.22% | 38 |
| Jun 10, 2026 | 84.60 | 85.80 | 84.60 | 85.65 | 85.65 | 0.53% | 1,246 |
| Jun 9, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.44% | 54 |
| Jun 8, 2026 | 85.60 | 85.90 | 85.58 | 85.58 | 85.58 | -1.07% | 129 |
| Jun 4, 2026 | 86.00 | 86.80 | 85.70 | 86.50 | 86.50 | -0.12% | 1,327 |
| Jun 3, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.46% | 32 |
| Jun 2, 2026 | 87.00 | 87.20 | 86.40 | 87.00 | 87.00 | - | 1,886 |
| Jun 1, 2026 | 85.90 | 87.02 | 85.90 | 87.00 | 87.00 | -0.01% | 1,085 |
| May 29, 2026 | 87.00 | 87.20 | 87.00 | 87.01 | 87.01 | 0.06% | 636 |
| May 28, 2026 | 87.40 | 87.40 | 86.90 | 86.96 | 86.96 | 1.26% | 492 |
| May 27, 2026 | 84.95 | 85.88 | 84.95 | 85.88 | 85.88 | 0.44% | 48 |
| May 26, 2026 | 85.70 | 85.80 | 85.50 | 85.50 | 85.50 | 0.59% | 238 |
| May 22, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.08% | 27 |
| May 21, 2026 | 84.40 | 85.50 | 84.40 | 84.93 | 84.93 | 0.39% | 371 |
| May 20, 2026 | 83.50 | 84.90 | 83.50 | 84.60 | 84.60 | 0.81% | 174 |
| May 19, 2026 | 84.50 | 84.50 | 83.92 | 83.92 | 83.92 | -0.08% | 81 |
| May 18, 2026 | 84.10 | 84.55 | 83.70 | 83.98 | 83.98 | 0.34% | 363 |
| May 15, 2026 | 83.60 | 83.69 | 83.60 | 83.69 | 83.69 | -0.19% | 1,861 |
| May 13, 2026 | 83.85 | 84.50 | 83.80 | 83.85 | 83.85 | -0.73% | 368 |
| May 12, 2026 | 83.70 | 84.47 | 83.70 | 84.47 | 84.47 | 0.08% | 977 |
| May 11, 2026 | 83.50 | 84.45 | 83.50 | 84.40 | 84.40 | 1.89% | 768 |
| May 8, 2026 | 82.70 | 83.30 | 82.70 | 82.84 | 82.84 | 0.25% | 422 |
| May 7, 2026 | 83.30 | 83.30 | 82.63 | 82.63 | 82.63 | -1.98% | 328 |
| May 6, 2026 | 84.70 | 84.70 | 83.80 | 84.30 | 84.30 | 0.71% | 1,592 |
| May 5, 2026 | 83.30 | 84.10 | 82.90 | 83.70 | 83.70 | -0.12% | 300 |