LON:VEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.06	47.09	46.85	47.08	-	0.83%	160
Apr 1, 2026	46.74	47.27	46.65	46.69	46.69	-0.15%	1,032
Mar 31, 2026	46.66	46.96	46.64	46.77	46.77	0.05%	618
Mar 30, 2026	46.54	46.77	46.50	46.74	46.74	0.87%	1,002
Mar 27, 2026	46.68	46.68	46.12	46.34	46.34	-0.15%	864
Mar 26, 2026	46.18	46.57	46.18	46.41	46.41	-0.18%	1,061
Mar 25, 2026	46.30	46.53	46.30	46.49	46.49	0.73%	1,326
Mar 24, 2026	46.21	46.50	46.04	46.16	46.16	0.11%	895
Mar 23, 2026	46.10	46.54	45.87	46.11	46.11	-0.55%	3,257
Mar 20, 2026	46.43	46.55	46.24	46.36	46.36	-0.20%	1,784
Mar 19, 2026	46.83	47.18	46.39	46.45	46.45	-0.79%	443
Mar 18, 2026	46.81	46.99	46.97	46.82	46.82	-0.16%	2,113
Mar 17, 2026	46.87	47.12	46.80	46.90	46.90	-0.10%	832
Mar 16, 2026	47.06	47.25	46.93	46.95	46.95	-0.31%	88
Mar 13, 2026	47.31	47.33	47.02	47.09	47.09	0.29%	1,800
Mar 12, 2026	46.93	47.04	46.87	46.96	46.96	-0.10%	356
Mar 11, 2026	47.22	47.23	46.92	47.00	47.00	-0.09%	228
Mar 10, 2026	46.69	47.08	47.08	47.04	47.04	0.07%	141
Mar 9, 2026	47.20	47.20	46.87	47.01	47.01	-0.43%	1,577
Mar 6, 2026	47.47	47.53	47.07	47.22	47.22	-0.83%	353
Mar 5, 2026	47.79	47.79	47.40	47.61	47.61	0.14%	398
Mar 4, 2026	47.29	47.55	47.21	47.55	47.55	0.25%	2,397
Mar 3, 2026	47.79	47.79	47.32	47.43	47.43	-0.13%	1,329
Mar 2, 2026	47.73	47.81	47.35	47.49	47.49	0.07%	4,158
Feb 27, 2026	47.48	47.54	47.25	47.46	47.46	0.43%	863
Feb 26, 2026	47.26	47.29	47.13	47.25	47.25	0.14%	364
Feb 25, 2026	47.26	47.25	47.23	47.19	47.19	0.01%	1,126
Feb 24, 2026	47.57	47.57	47.23	47.19	47.19	-0.28%	226
Feb 23, 2026	47.28	47.33	47.18	47.32	47.32	0.22%	7,110
Feb 20, 2026	47.60	47.40	47.21	47.21	47.21	-0.11%	585
Feb 19, 2026	47.15	47.47	47.14	47.27	47.27	0.31%	1,750
Feb 18, 2026	47.18	47.21	46.95	47.12	47.12	0.03%	447
Feb 17, 2026	47.14	47.20	46.92	47.10	47.10	0.93%	80
Feb 16, 2026	46.53	46.80	46.53	46.67	46.67	-0.06%	2,285
Feb 13, 2026	46.61	46.78	46.55	46.70	46.70	0.42%	944
Feb 12, 2026	46.41	46.58	46.41	46.51	46.51	0.26%	153
Feb 11, 2026	46.36	46.56	46.15	46.39	46.39	0.02%	3,911
Feb 10, 2026	46.36	46.41	46.11	46.38	46.38	0.36%	537
Feb 9, 2026	46.57	46.40	46.20	46.21	46.21	-0.31%	660
Feb 6, 2026	46.38	46.52	46.37	46.35	46.35	-0.40%	2,129
Feb 5, 2026	46.34	46.54	46.32	46.54	46.54	1.09%	363
Feb 4, 2026	45.66	45.93	45.93	46.04	46.04	0.39%	1,674
Feb 3, 2026	46.00	46.07	45.99	45.86	45.86	-0.39%	530
Feb 2, 2026	45.94	46.16	45.84	46.04	46.04	0.50%	776
Jan 30, 2026	45.67	45.81	45.57	45.81	45.81	0.41%	1,166
Jan 29, 2026	45.26	45.61	45.57	45.62	45.62	-0.12%	3,341
Jan 28, 2026	45.66	45.84	45.58	45.67	45.67	-0.04%	2,183
Jan 27, 2026	45.98	46.24	45.69	45.69	45.69	-0.60%	21,394
Jan 26, 2026	46.25	46.26	45.93	45.97	45.97	-0.67%	1,667
Jan 23, 2026	46.68	46.78	46.34	46.28	46.28	-0.28%	2,750