LON:VECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	46.00	46.12	46.00	46.02	46.02	-0.08%	62
May 7, 2026	46.13	46.13	46.05	46.06	46.06	-0.03%	5,186
May 6, 2026	46.19	46.19	46.03	46.07	46.07	0.65%	14,007
May 5, 2026	45.79	45.81	45.76	45.77	45.77	-0.34%	20,549
May 1, 2026	45.90	46.00	45.87	45.93	45.93	0.05%	34
Apr 30, 2026	45.83	45.95	45.80	45.91	45.91	0.01%	1,590
Apr 29, 2026	45.94	45.96	45.88	45.91	45.91	-0.19%	31,604
Apr 28, 2026	45.95	46.00	45.91	46.00	46.00	-0.03%	171
Apr 27, 2026	46.13	46.13	46.05	46.01	46.01	-0.21%	2,188
Apr 24, 2026	46.03	46.15	46.03	46.11	46.11	-0.05%	2,759
Apr 23, 2026	46.08	46.21	46.02	46.13	46.13	-0.13%	5,801
Apr 22, 2026	46.36	46.36	46.22	46.19	46.19	-0.25%	3,052
Apr 21, 2026	46.54	46.54	46.39	46.31	46.31	-0.37%	614
Apr 20, 2026	46.50	46.51	46.42	46.48	46.48	-0.17%	5,418
Apr 17, 2026	46.41	46.64	46.35	46.56	46.56	0.54%	8,088
Apr 16, 2026	46.31	46.35	46.21	46.31	46.31	0.19%	1,092
Apr 15, 2026	46.29	46.29	46.19	46.22	46.21	-0.04%	31,560
Apr 14, 2026	46.27	46.27	46.10	46.23	46.23	0.34%	4,684
Apr 13, 2026	46.20	46.20	46.08	46.08	46.08	-0.31%	1,743
Apr 10, 2026	46.30	46.40	46.23	46.22	46.22	-0.05%	11,621
Apr 9, 2026	46.20	46.30	46.13	46.25	46.25	-0.15%	4,635
Apr 8, 2026	46.35	46.45	46.32	46.32	46.32	0.64%	1,324
Apr 7, 2026	46.63	46.63	46.02	46.02	46.02	-0.18%	1,304
Apr 2, 2026	46.24	46.24	45.96	46.11	46.11	0.12%	9,557
Apr 1, 2026	46.17	46.22	46.09	46.05	46.05	0.24%	13,296
Mar 31, 2026	45.72	46.00	45.54	45.94	45.94	0.81%	6,031
Mar 30, 2026	45.79	45.79	45.46	45.57	45.57	0.32%	1,067
Mar 27, 2026	45.31	45.44	45.28	45.43	45.43	0.07%	1,092
Mar 26, 2026	45.59	45.59	45.41	45.40	45.39	-0.64%	1,346
Mar 25, 2026	45.66	45.74	45.66	45.69	45.69	0.33%	2,764
Mar 24, 2026	45.61	45.61	45.53	45.54	45.54	0.11%	2,728
Mar 23, 2026	45.80	45.80	45.28	45.49	45.49	-0.19%	8,447
Mar 20, 2026	45.65	45.68	45.49	45.58	45.57	0.04%	969
Mar 19, 2026	45.50	45.69	45.50	45.56	45.56	-0.47%	3,438
Mar 18, 2026	45.92	45.96	45.82	45.77	45.77	-0.16%	1,606
Mar 17, 2026	45.75	45.90	45.75	45.85	45.85	0.29%	21,441
Mar 16, 2026	45.67	45.78	45.67	45.72	45.72	0.09%	1,509
Mar 13, 2026	45.62	45.78	45.62	45.68	45.68	0.03%	5,173
Mar 12, 2026	45.63	45.77	45.63	45.66	45.66	-0.25%	34,334
Mar 11, 2026	45.97	45.97	45.77	45.78	45.78	-0.87%	1,962
Mar 10, 2026	46.17	46.27	46.05	46.18	46.18	0.37%	4,307
Mar 9, 2026	45.90	46.04	45.88	46.01	46.01	-0.20%	5,776
Mar 6, 2026	46.28	46.33	46.06	46.10	46.10	-0.59%	18,069
Mar 5, 2026	46.67	46.67	46.40	46.37	46.37	-0.67%	17,362
Mar 4, 2026	46.67	46.71	46.58	46.69	46.69	0.44%	28,233
Mar 3, 2026	46.73	46.73	46.42	46.48	46.48	-0.81%	5,445
Mar 2, 2026	47.38	47.38	46.80	46.86	46.86	-0.78%	18,180
Feb 27, 2026	47.10	47.14	47.05	47.23	47.23	0.62%	10,844
Feb 26, 2026	46.94	46.95	46.86	46.94	46.94	0.12%	23,663
Feb 25, 2026	46.88	46.94	46.84	46.88	46.88	0.10%	4,510