LON:VECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	45.55	45.74	45.55	45.74	45.74	0.18%	11,985
Aug 19, 2025	45.61	45.68	45.61	45.66	45.66	0.22%	3,274
Aug 18, 2025	45.57	45.57	45.49	45.56	45.56	0.02%	1,337
Aug 15, 2025	45.54	45.60	45.54	45.55	45.55	0.07%	258
Aug 14, 2025	45.59	45.80	45.48	45.52	45.52	-0.42%	14,136
Aug 13, 2025	45.70	45.75	45.64	45.71	45.71	0.18%	4,133
Aug 12, 2025	45.65	45.65	45.53	45.63	45.63	-0.20%	14,620
Aug 11, 2025	45.78	45.82	45.68	45.72	45.72	-0.22%	1,442
Aug 8, 2025	45.80	45.85	45.80	45.82	45.82	-0.28%	22,170
Aug 7, 2025	45.95	45.95	45.89	45.95	45.95	-0.48%	2,301
Aug 6, 2025	46.07	46.17	46.07	46.17	46.17	0.17%	21,812
Aug 5, 2025	45.95	46.09	45.95	46.09	46.09	0.07%	2,781
Aug 4, 2025	45.96	46.06	45.92	46.06	46.06	0.26%	6,136
Aug 1, 2025	45.75	45.99	45.72	45.94	45.94	0.57%	33,845
Jul 31, 2025	45.63	45.72	45.62	45.68	45.68	0.09%	33,806
Jul 30, 2025	45.69	45.69	45.56	45.64	45.64	-0.15%	2,084
Jul 29, 2025	45.76	45.76	45.70	45.71	45.71	-0.20%	4,875
Jul 28, 2025	46.03	46.03	45.78	45.80	45.80	-0.63%	21,550
Jul 25, 2025	45.92	46.09	45.90	46.09	46.09	0.41%	13,228
Jul 24, 2025	45.84	45.91	45.84	45.90	45.90	0.24%	1,377
Jul 23, 2025	45.84	45.85	45.79	45.79	45.79	-0.39%	350
Jul 22, 2025	45.96	45.97	45.79	45.97	45.97	0.31%	948
Jul 21, 2025	45.73	45.83	45.72	45.83	45.83	0.26%	7,113
Jul 18, 2025	45.65	45.71	45.58	45.71	45.71	0.22%	21,016
Jul 17, 2025	45.66	45.66	45.53	45.61	45.61	-0.35%	52,989
Jul 16, 2025	45.66	45.78	45.60	45.77	45.77	0.26%	5,362
Jul 15, 2025	45.81	45.83	45.65	45.65	45.65	-0.22%	3,563
Jul 14, 2025	45.51	45.75	45.51	45.75	45.75	0.37%	3,734
Jul 11, 2025	45.39	45.58	45.39	45.58	45.58	0.42%	1,883
Jul 10, 2025	45.49	45.53	45.39	45.39	45.39	-0.13%	5,238
Jul 9, 2025	45.70	45.70	45.40	45.45	45.45	-0.20%	4,488
Jul 8, 2025	45.46	45.54	45.46	45.54	45.54	0.35%	3,399
Jul 7, 2025	45.59	45.61	45.38	45.38	45.38	-0.55%	4,769
Jul 4, 2025	45.61	45.65	45.58	45.63	45.63	0.29%	10,633
Jul 3, 2025	45.52	45.52	45.48	45.50	45.50	-0.20%	12,327
Jul 2, 2025	45.26	45.62	45.25	45.59	45.59	0.75%	299
Jul 1, 2025	45.11	45.30	45.11	45.25	45.25	0.40%	4,866
Jun 30, 2025	45.03	45.09	44.98	45.07	45.07	0.40%	22,845
Jun 27, 2025	44.80	44.96	44.80	44.89	44.89	0.29%	12,534
Jun 26, 2025	44.87	44.87	44.76	44.76	44.76	-0.20%	558
Jun 25, 2025	44.80	44.85	44.74	44.85	44.85	0.02%	2,591
Jun 24, 2025	44.98	44.98	44.77	44.84	44.84	-0.18%	5,084
Jun 23, 2025	44.93	44.97	44.92	44.92	44.92	0.02%	1,728
Jun 20, 2025	44.82	44.91	44.75	44.91	44.91	0.29%	1,749
Jun 19, 2025	44.87	44.87	44.78	44.78	44.78	-0.31%	1,041
Jun 18, 2025	44.90	44.95	44.82	44.92	44.92	0.29%	2,036
Jun 17, 2025	44.76	44.81	44.72	44.79	44.79	0.02%	4,051
Jun 16, 2025	44.72	44.83	44.68	44.78	44.78	0.43%	2,135
Jun 13, 2025	44.70	44.71	44.59	44.59	44.59	-0.49%	368
Jun 12, 2025	44.72	44.88	44.72	44.81	44.81	0.63%	48,791