LON:0VSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	8.46	8.52	8.37	35.61	35.61	312.24%	11,142
Jun 22, 2026	8.75	8.83	8.56	8.64	8.64	-2.82%	23,467
Jun 19, 2026	9.03	9.03	8.82	8.89	8.89	-0.74%	8,023
Jun 18, 2026	9.07	9.09	8.81	8.95	8.95	-1.84%	26,200
Jun 17, 2026	9.00	9.22	8.96	9.12	9.12	-0.25%	20,797
Jun 16, 2026	9.31	9.31	9.07	9.15	9.15	-3.65%	15,894
Jun 15, 2026	9.35	9.52	9.31	9.49	9.49	-0.46%	9,048
Jun 12, 2026	9.51	9.59	9.46	9.54	9.54	0.10%	4,862
Jun 11, 2026	9.38	9.53	9.25	9.53	9.53	-0.58%	11,967
Jun 10, 2026	9.48	9.76	9.48	9.59	9.58	-0.51%	12,809
Jun 9, 2026	9.86	9.90	9.51	9.64	9.63	-1.02%	15,212
Jun 8, 2026	9.71	9.86	9.67	9.74	9.73	-1.46%	6,005
Jun 5, 2026	9.97	9.97	9.84	9.89	9.87	-2.03%	25,668
Jun 4, 2026	10.10	10.15	10.04	10.09	10.08	-0.96%	4,899
Jun 3, 2026	10.27	10.29	10.14	10.19	10.17	-3.17%	5,209
Jun 2, 2026	10.53	10.62	10.44	10.52	10.51	3.95%	22,006
Jun 1, 2026	10.00	10.15	9.92	10.12	10.11	1.28%	10,415
May 29, 2026	10.08	10.14	9.93	9.99	9.98	0.42%	12,784
May 28, 2026	9.99	10.01	9.89	9.95	9.94	-0.76%	7,469
May 27, 2026	10.02	10.05	9.90	10.03	10.02	-1.94%	15,533
May 26, 2026	10.22	10.33	10.17	10.23	10.21	1.09%	9,347
May 25, 2026	10.12	10.23	9.94	10.12	10.10	0.20%	7,596
May 22, 2026	10.01	10.14	9.99	10.10	10.08	1.66%	11,647
May 21, 2026	10.00	10.02	9.89	9.93	9.92	-0.99%	14,216
May 20, 2026	10.02	10.05	9.91	10.03	10.02	-2.87%	17,244
May 19, 2026	10.34	10.39	10.26	10.33	10.31	-0.60%	14,615
May 18, 2026	10.33	10.44	10.26	10.39	10.37	-1.98%	12,080
May 15, 2026	10.83	10.83	10.53	10.60	10.58	-1.58%	9,384
May 14, 2026	10.79	10.85	10.71	10.77	10.75	-1.98%	9,155
May 13, 2026	10.67	11.11	10.62	10.99	10.97	1.65%	12,320
May 12, 2026	10.89	10.92	10.77	10.81	10.79	-1.89%	14,644
May 11, 2026	11.00	11.07	10.90	11.02	11.00	1.23%	8,173
May 8, 2026	10.96	10.98	10.82	10.88	10.87	-1.31%	5,938
May 7, 2026	10.94	11.15	10.85	11.03	11.01	1.64%	4,310
May 6, 2026	10.78	10.94	10.71	10.85	10.83	-2.15%	34,958
May 5, 2026	11.04	11.14	10.96	11.09	11.07	-1.44%	10,287
May 4, 2026	11.26	11.29	11.19	11.25	11.23	-1.26%	9,213
Apr 30, 2026	11.29	11.39	11.18	11.39	11.38	-2.58%	19,318
Apr 29, 2026	11.73	11.88	11.51	11.69	11.68	3.18%	10,825
Apr 28, 2026	11.45	11.45	11.17	11.33	11.32	-1.89%	6,504
Apr 27, 2026	11.46	11.63	11.39	11.55	11.54	4.43%	13,901
Apr 24, 2026	11.04	11.14	11.00	11.06	11.05	-2.35%	18,537
Apr 23, 2026	11.35	11.45	11.26	11.33	11.31	-3.74%	9,570
Apr 22, 2026	11.69	11.77	11.62	11.77	11.75	-0.74%	5,447
Apr 21, 2026	11.86	11.93	11.76	11.86	11.84	-1.10%	18,816
Apr 20, 2026	11.98	12.04	11.93	11.99	11.97	-1.98%	19,241
Apr 17, 2026	12.08	12.30	12.03	12.23	12.21	-0.08%	11,464
Apr 16, 2026	12.19	12.29	12.06	12.24	12.22	3.90%	29,100
Apr 15, 2026	11.80	11.80	11.61	11.78	11.76	-1.64%	7,148
Apr 14, 2026	11.77	12.05	11.77	11.98	11.96	0.03%	16,298