LON:VPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	19.97	20.04	19.62	19.71	19.71	-0.56%	8,700
Nov 10, 2025	19.87	20.15	19.49	19.83	19.83	2.88%	12,256
Nov 7, 2025	19.69	19.79	18.80	19.27	19.27	-1.87%	11,776
Nov 6, 2025	19.97	20.24	19.65	19.64	19.64	-0.58%	5,815
Nov 5, 2025	20.00	20.00	19.41	19.75	19.75	-0.33%	4,968
Nov 4, 2025	19.98	20.23	19.50	19.82	19.82	-1.21%	16,284
Nov 3, 2025	20.33	20.56	19.98	20.06	20.06	-0.16%	4,543
Oct 31, 2025	20.25	20.35	19.84	20.09	20.09	-1.07%	7,054
Oct 30, 2025	20.34	20.44	19.51	20.31	20.31	-0.53%	7,155
Oct 29, 2025	20.71	20.71	19.85	20.42	20.42	0.21%	11,365
Oct 28, 2025	20.52	20.68	20.18	20.38	20.38	-0.01%	10,996
Oct 27, 2025	20.48	20.50	20.25	20.38	20.38	1.17%	19,285
Oct 24, 2025	20.01	20.27	19.75	20.14	20.14	3.10%	2,033
Oct 23, 2025	19.40	19.58	19.32	19.54	19.54	1.28%	1,613
Oct 22, 2025	19.50	19.97	19.38	19.29	19.29	-2.17%	2,415
Oct 21, 2025	19.98	20.10	19.59	19.72	19.72	-1.29%	18,941
Oct 20, 2025	19.81	20.21	19.70	19.98	19.98	3.11%	72,408
Oct 17, 2025	20.00	20.00	19.19	19.37	19.37	-3.60%	13,615
Oct 16, 2025	20.00	20.28	19.83	20.10	20.10	1.53%	6,031
Oct 15, 2025	19.48	19.89	19.34	19.80	19.80	2.00%	1,968
Oct 14, 2025	19.21	19.59	18.93	19.41	19.41	-0.61%	64,269
Oct 13, 2025	19.45	19.86	19.23	19.53	19.53	1.16%	6,686
Oct 10, 2025	19.62	20.32	19.23	19.30	19.30	-0.09%	7,458
Oct 9, 2025	19.49	19.54	19.23	19.32	19.32	0.66%	5,032
Oct 8, 2025	19.14	19.21	18.93	19.20	19.20	0.19%	19,479
Oct 7, 2025	19.34	19.77	19.16	19.16	19.16	-1.09%	2,797
Oct 6, 2025	19.05	19.37	18.21	19.37	19.37	1.40%	13,441