LON:VEMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	32.25	32.41	32.20	32.35	32.35	0.43%	2,103
Aug 18, 2025	32.06	32.32	32.06	32.21	32.21	0.16%	2,329
Aug 15, 2025	32.33	32.35	32.11	32.16	32.16	-0.31%	4,427
Aug 14, 2025	32.34	32.34	32.20	32.26	32.26	0.06%	2,246
Aug 13, 2025	32.30	32.33	32.13	32.24	32.24	0.06%	1,116
Aug 12, 2025	32.40	32.44	32.22	32.22	32.22	-0.65%	1,224
Aug 11, 2025	32.30	32.45	32.18	32.43	32.43	0.50%	2,338
Aug 8, 2025	32.44	32.44	32.23	32.27	32.27	-0.34%	3,019
Aug 7, 2025	32.45	32.54	32.34	32.38	32.38	-0.40%	231
Aug 6, 2025	32.71	32.71	32.51	32.51	32.51	-0.28%	894
Aug 5, 2025	32.63	32.79	32.57	32.60	32.60	-0.15%	5,533
Aug 4, 2025	32.43	32.65	32.34	32.65	32.65	0.21%	3,284
Aug 1, 2025	32.67	32.79	32.44	32.58	32.58	-0.21%	6,316
Jul 31, 2025	32.60	32.73	32.54	32.65	32.65	0.74%	30,690
Jul 30, 2025	32.39	32.44	32.23	32.41	32.41	0.31%	7,138
Jul 29, 2025	32.34	32.37	32.14	32.31	32.31	1.03%	544
Jul 28, 2025	32.07	32.11	31.93	31.98	31.98	0.28%	31,566
Jul 25, 2025	31.87	31.97	31.71	31.89	31.89	0.47%	3,289
Jul 24, 2025	31.72	31.74	31.52	31.74	31.74	0.38%	4,226
Jul 23, 2025	31.71	31.81	31.57	31.62	31.62	-0.41%	2,948
Jul 22, 2025	31.82	31.84	31.69	31.75	31.75	0.03%	13,760
Jul 21, 2025	31.86	31.90	31.69	31.74	31.74	-0.03%	15,325
Jul 18, 2025	31.60	31.85	31.60	31.75	31.75	-	11,442
Jul 17, 2025	31.84	31.86	31.69	31.75	31.75	-0.03%	5,849
Jul 16, 2025	31.95	32.06	31.74	31.76	31.58	-0.56%	1,660
Jul 15, 2025	31.98	32.03	31.81	31.94	31.76	0.28%	4,444
Jul 14, 2025	31.90	31.93	31.72	31.85	31.67	0.38%	2,926
Jul 11, 2025	31.67	31.86	31.67	31.73	31.55	-0.03%	3,583
Jul 10, 2025	31.66	31.89	31.56	31.74	31.56	0.25%	44,715
Jul 9, 2025	31.65	31.68	31.50	31.66	31.48	0.16%	2,593
Jul 8, 2025	31.55	31.66	31.42	31.61	31.43	0.32%	6,723
Jul 7, 2025	31.73	31.74	31.51	31.51	31.33	-0.32%	5,804
Jul 4, 2025	31.64	31.65	31.47	31.61	31.43	0.06%	2,821
Jul 3, 2025	31.63	31.74	31.53	31.59	31.41	-0.06%	7,536
Jul 2, 2025	31.45	31.69	31.40	31.61	31.43	0.57%	2,877
Jul 1, 2025	31.37	31.44	31.26	31.43	31.25	0.22%	2,573
Jun 30, 2025	31.34	31.43	31.22	31.36	31.18	0.38%	2,833
Jun 27, 2025	31.35	31.35	31.17	31.24	31.06	-	5,622
Jun 26, 2025	31.30	31.37	31.10	31.24	31.06	-0.38%	3,788
Jun 25, 2025	31.50	31.58	31.35	31.36	31.18	-0.10%	1,289
Jun 24, 2025	31.37	31.53	31.29	31.39	31.21	-0.44%	10,385
Jun 23, 2025	31.47	31.78	31.47	31.53	31.35	0.13%	2,498
Jun 20, 2025	31.59	31.59	31.37	31.49	31.31	-0.25%	2,528
Jun 19, 2025	31.66	31.70	31.48	31.57	31.39	-0.57%	256
Jun 18, 2025	31.79	31.79	31.65	31.75	31.43	0.57%	769
Jun 17, 2025	31.45	31.57	31.34	31.57	31.42	0.57%	719
Jun 16, 2025	31.35	31.42	31.29	31.39	31.24	-	2,167
Jun 13, 2025	31.58	31.59	31.39	31.39	31.25	-0.25%	267
Jun 12, 2025	31.66	31.66	31.38	31.47	31.32	-	989
Jun 11, 2025	31.65	31.68	31.47	31.47	31.33	-0.03%	2,834