LON:VPN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.85	27.90	27.49	27.83	27.83	-0.22%	32,983
Jun 25, 2026	28.69	28.92	27.74	27.89	27.89	-1.19%	68,926
Jun 24, 2026	28.78	28.82	28.14	28.22	28.22	-1.23%	13,464
Jun 23, 2026	28.65	28.76	28.24	28.57	28.57	-2.59%	31,160
Jun 22, 2026	29.01	29.42	28.91	29.33	29.33	1.63%	173,901
Jun 19, 2026	28.80	28.89	28.53	28.86	28.86	-0.84%	39,082
Jun 18, 2026	28.82	29.16	28.76	29.11	29.11	1.22%	23,784
Jun 17, 2026	28.82	28.83	28.66	28.76	28.76	0.09%	15,019
Jun 16, 2026	28.85	29.11	28.63	28.73	28.73	-0.14%	67,801
Jun 15, 2026	28.71	28.96	28.67	28.77	28.77	1.21%	21,971
Jun 12, 2026	27.84	28.44	27.74	28.43	28.43	3.72%	80,085
Jun 11, 2026	27.37	27.55	27.25	27.41	27.41	-	8,253
Jun 10, 2026	27.72	27.81	27.35	27.41	27.41	-1.60%	12,757
Jun 9, 2026	28.63	28.78	27.85	27.85	27.85	-1.71%	12,201
Jun 8, 2026	27.77	28.52	27.77	28.34	28.34	0.09%	119,376
Jun 5, 2026	28.88	29.03	28.28	28.31	28.31	-2.21%	39,339
Jun 4, 2026	28.95	28.95	28.51	28.95	28.95	-1.66%	20,648
Jun 3, 2026	29.55	30.05	29.28	29.44	29.44	0.48%	23,842
Jun 2, 2026	28.95	29.33	28.95	29.30	29.30	2.22%	53,170
Jun 1, 2026	28.68	28.72	28.35	28.66	28.66	0.33%	27,902
May 29, 2026	28.70	28.77	28.55	28.57	28.57	-0.24%	22,921
May 28, 2026	28.12	28.65	28.08	28.64	28.64	1.56%	9,130
May 27, 2026	28.28	28.63	28.07	28.20	28.20	0.36%	11,626
May 26, 2026	27.87	28.20	27.85	28.09	28.09	1.90%	38,076
May 22, 2026	27.73	27.94	27.39	27.57	27.57	0.84%	28,651
May 21, 2026	27.30	27.44	27.16	27.34	27.34	0.57%	74,449
May 20, 2026	26.72	27.26	26.60	27.19	27.19	2.22%	42,864
May 19, 2026	26.69	26.75	26.32	26.60	26.60	0.21%	25,613
May 18, 2026	26.73	27.06	26.50	26.54	26.54	-1.34%	48,867
May 15, 2026	27.41	27.41	26.70	26.90	26.90	-3.35%	44,681
May 14, 2026	27.88	27.92	27.73	27.83	27.83	0.46%	22,278
May 13, 2026	27.75	27.96	27.52	27.71	27.71	1.89%	100,699
May 12, 2026	27.61	27.65	27.03	27.19	27.19	-3.20%	21,886
May 11, 2026	27.57	28.13	27.45	28.09	28.09	2.56%	44,317
May 8, 2026	27.16	27.71	27.06	27.39	27.39	0.61%	17,380
May 7, 2026	27.51	27.62	26.88	27.23	27.23	-0.11%	69,121
May 6, 2026	27.02	27.39	26.94	27.26	27.26	2.89%	75,533
May 5, 2026	26.29	26.69	26.27	26.49	26.49	1.05%	88,373
May 1, 2026	26.08	26.26	25.96	26.22	26.22	1.41%	58,604
Apr 30, 2026	25.25	25.91	25.05	25.85	25.85	1.76%	48,772
Apr 29, 2026	25.46	25.52	25.33	25.40	25.40	0.80%	8,947
Apr 28, 2026	25.58	25.59	25.20	25.20	25.20	-2.15%	88,903
Apr 27, 2026	26.14	26.24	25.70	25.76	25.76	-1.52%	341,668
Apr 24, 2026	26.05	26.31	25.97	26.15	26.15	1.19%	38,327
Apr 23, 2026	25.76	25.89	24.34	25.85	25.85	2.30%	48,283
Apr 22, 2026	25.10	25.45	25.00	25.27	25.27	0.28%	10,207
Apr 21, 2026	25.70	25.81	25.09	25.20	25.20	-1.04%	133,356
Apr 20, 2026	25.89	25.89	25.09	25.46	25.46	0.10%	15,413
Apr 17, 2026	25.01	25.44	24.85	25.44	25.44	2.37%	30,660
Apr 16, 2026	24.77	24.85	24.54	24.85	24.85	1.57%	13,501