LON:VPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.35	21.64	21.14	21.49	21.49	-0.39%	23,926
Jan 22, 2026	21.62	21.86	21.51	21.58	21.58	1.21%	7,132
Jan 21, 2026	21.48	21.39	21.05	21.32	21.32	-0.26%	15,637
Jan 20, 2026	21.54	21.54	21.15	21.38	21.38	-0.73%	15,582
Jan 19, 2026	21.74	21.75	21.43	21.53	21.53	0.43%	37,379
Jan 16, 2026	21.56	21.70	21.30	21.44	21.44	0.24%	18,380
Jan 15, 2026	21.21	21.43	21.21	21.39	21.39	1.44%	12,061
Jan 14, 2026	20.80	21.21	20.80	21.09	21.09	0.29%	12,435
Jan 13, 2026	21.21	21.21	21.01	21.03	21.03	-0.33%	10,744
Jan 12, 2026	20.97	21.21	20.81	21.10	21.10	1.81%	19,781
Jan 9, 2026	20.83	21.12	20.23	20.72	20.72	0.97%	39,857
Jan 8, 2026	20.41	20.63	20.00	20.52	20.52	-0.19%	917
Jan 7, 2026	20.64	20.70	20.53	20.56	20.56	0.83%	11,723
Jan 6, 2026	20.30	20.70	20.09	20.39	20.39	1.50%	7,154
Jan 5, 2026	20.08	20.30	19.82	20.09	20.09	1.39%	6,390
Jan 2, 2026	19.30	19.91	19.15	19.81	19.81	3.26%	10,291
Dec 31, 2025	19.32	19.32	19.06	19.19	19.19	-0.74%	573
Dec 30, 2025	19.03	19.32	19.25	19.33	19.33	1.79%	10,571
Dec 29, 2025	19.00	20.30	18.66	18.99	18.99	-0.04%	2,154
Dec 24, 2025	18.62	19.01	18.62	19.00	19.00	1.41%	463
Dec 23, 2025	18.87	18.99	18.64	18.74	18.74	-0.86%	3,344
Dec 22, 2025	18.89	18.91	18.84	18.90	18.90	1.18%	6,673
Dec 19, 2025	18.68	18.89	18.05	18.68	18.68	1.48%	4,701
Dec 18, 2025	18.60	18.70	18.24	18.41	18.41	0.62%	4,395
Dec 17, 2025	18.64	18.69	18.25	18.29	18.29	-0.01%	6,497
Dec 16, 2025	18.53	18.53	18.37	18.29	18.29	-2.46%	3,960
Dec 15, 2025	19.01	19.40	18.65	18.76	18.76	-2.07%	7,698
Dec 12, 2025	19.60	20.12	19.11	19.15	19.15	-0.52%	16,363
Dec 11, 2025	19.30	19.64	18.86	19.25	19.25	-1.32%	7,704
Dec 10, 2025	19.90	19.90	19.48	19.51	19.51	-1.07%	11,012
Dec 9, 2025	19.84	19.94	19.48	19.72	19.72	1.56%	17,903
Dec 8, 2025	19.60	19.81	19.37	19.42	19.42	0.84%	25,627
Dec 5, 2025	19.14	19.54	19.08	19.26	19.26	1.49%	15,032
Dec 4, 2025	19.00	19.09	18.84	18.98	18.98	1.05%	55,271
Dec 3, 2025	18.87	18.87	18.70	18.78	18.78	-0.10%	13,543
Dec 2, 2025	18.69	18.93	18.53	18.80	18.80	0.84%	4,069
Dec 1, 2025	18.72	18.72	18.53	18.64	18.64	-0.13%	2,364
Nov 28, 2025	18.86	18.81	18.53	18.67	18.67	0.37%	7,650
Nov 27, 2025	18.59	18.65	18.40	18.60	18.60	0.67%	3,835
Nov 26, 2025	18.38	18.45	18.29	18.47	18.47	1.61%	26,562
Nov 25, 2025	18.27	18.40	18.10	18.18	18.18	0.38%	26,336
Nov 24, 2025	17.61	18.11	17.61	18.11	18.11	3.40%	4,923
Nov 21, 2025	18.10	18.10	17.39	17.52	17.52	-3.86%	5,922
Nov 20, 2025	18.31	18.75	18.22	18.22	18.22	0.31%	4,523
Nov 19, 2025	18.22	18.69	18.16	18.16	18.16	-1.15%	3,631
Nov 18, 2025	18.40	18.83	18.18	18.38	18.38	-2.14%	11,743
Nov 17, 2025	19.14	19.14	18.73	18.78	18.78	0.03%	21,392
Nov 14, 2025	18.64	18.79	18.27	18.77	18.77	-1.14%	20,306
Nov 13, 2025	19.87	19.87	18.95	18.99	18.99	-2.99%	13,423
Nov 12, 2025	19.90	19.95	19.56	19.57	19.57	-0.71%	7,721