LON:VECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	46.00	46.00	45.82	45.87	45.87	0.15%	49
Sep 12, 2025	45.82	45.88	45.78	45.80	45.80	-0.17%	851
Sep 11, 2025	45.84	45.89	45.84	45.88	45.88	-0.02%	489
Sep 10, 2025	45.86	45.89	45.82	45.89	45.89	-0.07%	2,459
Sep 9, 2025	45.93	45.95	45.86	45.92	45.92	-0.17%	10,440
Sep 8, 2025	45.98	46.04	45.94	46.00	46.00	0.02%	715
Sep 5, 2025	45.87	46.00	45.81	45.99	45.99	0.46%	621
Sep 4, 2025	45.71	45.84	45.71	45.78	45.78	-0.04%	3,237
Sep 3, 2025	46.01	46.01	45.68	45.80	45.80	-0.07%	1,895
Sep 2, 2025	45.76	45.86	45.74	45.83	45.83	0.53%	3,653
Sep 1, 2025	45.69	45.74	45.59	45.59	45.59	-0.33%	6,390
Aug 29, 2025	45.79	45.79	45.74	45.74	45.74	0.24%	1,674
Aug 28, 2025	45.58	45.69	45.56	45.63	45.63	0.18%	83,107
Aug 27, 2025	45.60	45.62	45.54	45.55	45.55	-0.22%	7,160
Aug 26, 2025	45.63	45.68	45.55	45.65	45.65	-0.26%	63,739
Aug 22, 2025	45.62	45.79	45.58	45.77	45.77	0.26%	1,884
Aug 21, 2025	45.68	45.72	45.65	45.65	45.65	-0.28%	9,155
Aug 20, 2025	45.55	45.78	45.55	45.78	45.78	0.26%	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