LON:0VSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.53	10.62	10.44	10.54	10.54	4.15%	21,063
Jun 1, 2026	10.00	10.15	9.92	10.12	10.12	1.28%	10,415
May 29, 2026	10.08	10.14	9.93	9.99	9.99	0.42%	12,784
May 28, 2026	9.99	10.01	9.89	9.95	9.95	-0.76%	7,469
May 27, 2026	10.02	10.05	9.90	10.03	10.03	-1.94%	15,533
May 26, 2026	10.22	10.33	10.17	10.23	10.23	1.09%	9,347
May 25, 2026	10.12	10.23	9.94	10.12	10.12	0.20%	7,596
May 22, 2026	10.01	10.14	9.99	10.10	10.10	1.66%	11,647
May 21, 2026	10.00	10.02	9.89	9.93	9.93	-0.99%	14,216
May 20, 2026	10.02	10.05	9.91	10.03	10.03	-2.87%	17,244
May 19, 2026	10.34	10.39	10.26	10.33	10.33	-0.60%	14,615
May 18, 2026	10.33	10.44	10.26	10.39	10.39	-1.98%	12,080
May 15, 2026	10.83	10.83	10.53	10.60	10.60	-1.58%	9,384
May 14, 2026	10.79	10.85	10.71	10.77	10.77	-1.98%	9,155
May 13, 2026	10.67	11.11	10.62	10.99	10.99	1.65%	12,320
May 12, 2026	10.89	10.92	10.77	10.81	10.81	-1.89%	14,644
May 11, 2026	11.00	11.07	10.90	11.02	11.02	1.23%	8,173
May 8, 2026	10.96	10.98	10.82	10.88	10.88	-1.31%	5,938
May 7, 2026	10.94	11.15	10.85	11.03	11.03	1.64%	4,310
May 6, 2026	10.78	10.94	10.71	10.85	10.85	-2.15%	34,958
May 5, 2026	11.04	11.14	10.96	11.09	11.09	-1.44%	10,287
May 4, 2026	11.26	11.29	11.19	11.25	11.25	-1.26%	9,213
Apr 30, 2026	11.29	11.39	11.18	11.39	11.39	-2.58%	19,318
Apr 29, 2026	11.73	11.88	11.51	11.69	11.69	3.18%	10,825
Apr 28, 2026	11.45	11.45	11.17	11.33	11.33	-1.89%	6,504
Apr 27, 2026	11.46	11.63	11.39	11.55	11.55	4.43%	13,901
Apr 24, 2026	11.04	11.14	11.00	11.06	11.06	-2.35%	18,537
Apr 23, 2026	11.35	11.45	11.26	11.33	11.33	-3.74%	9,570
Apr 22, 2026	11.69	11.77	11.62	11.77	11.77	-0.74%	5,447
Apr 21, 2026	11.86	11.93	11.76	11.86	11.86	-1.10%	18,816
Apr 20, 2026	11.98	12.04	11.93	11.99	11.99	-1.98%	19,241
Apr 17, 2026	12.08	12.30	12.03	12.23	12.23	-0.08%	11,464
Apr 16, 2026	12.19	12.29	12.06	12.24	12.24	3.90%	29,100
Apr 15, 2026	11.80	11.80	11.61	11.78	11.78	-1.64%	7,148
Apr 14, 2026	11.77	12.05	11.77	11.98	11.98	0.03%	16,298
Apr 13, 2026	12.07	12.08	11.87	11.97	11.97	4.16%	17,620
Apr 10, 2026	11.32	11.62	11.28	11.49	11.49	2.31%	4,827
Apr 9, 2026	11.24	11.28	11.12	11.23	11.23	-3.36%	12,958
Apr 8, 2026	11.42	11.71	11.36	11.62	11.62	2.87%	8,214
Apr 7, 2026	11.60	11.60	11.27	11.30	11.30	-1.99%	10,103
Apr 2, 2026	11.38	11.57	11.33	11.53	11.53	-0.13%	2,392
Apr 1, 2026	11.38	11.65	11.38	11.55	11.55	-1.16%	5,127
Mar 31, 2026	11.71	11.85	11.59	11.68	11.68	1.13%	11,795
Mar 30, 2026	11.65	11.74	11.55	11.55	11.55	6.06%	164,867
Mar 27, 2026	11.77	11.81	10.73	10.89	10.89	-4.93%	11,938
Mar 26, 2026	11.44	11.52	11.36	11.46	11.46	-2.88%	6,435
Mar 25, 2026	11.72	11.81	11.63	11.80	11.80	0.08%	7,435
Mar 24, 2026	11.66	11.82	11.58	11.79	11.79	1.73%	23,685
Mar 23, 2026	11.33	11.60	11.18	11.59	11.59	4.23%	16,979
Mar 20, 2026	11.26	11.50	10.95	11.12	11.12	-1.68%	104,447