Apertura Energy Plc (LON:VZLA)
London · Delayed Price · Currency is GBP · Price in GBX 135.00
0.00 (0.00%)
At close: Jul 21, 2026
Apertura Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 132.50 | 138.00 | 131.55 | 134.18 | - | -0.61% | 6,687 |
| Jul 20, 2026 | 118.50 | 139.50 | 120.00 | 135.00 | 135.00 | 13.92% | 140,379 |
| Jul 17, 2026 | 119.69 | 119.69 | 118.00 | 118.50 | 118.50 | - | 16,766 |
| Jul 16, 2026 | 119.00 | 119.69 | 115.00 | 118.50 | 118.50 | -0.42% | 44,611 |
| Jul 15, 2026 | 117.50 | 124.00 | 115.16 | 119.00 | 119.00 | 5.78% | 35,277 |
| Jul 14, 2026 | 110.00 | 112.35 | 105.77 | 112.50 | 112.50 | 2.27% | 43,005 |
| Jul 13, 2026 | 105.00 | 115.00 | 101.93 | 110.00 | 110.00 | 4.76% | 51,306 |
| Jul 10, 2026 | 102.50 | 115.00 | 101.50 | 105.00 | 105.00 | 2.44% | 62,197 |
| Jul 9, 2026 | 82.50 | 103.88 | 84.90 | 102.50 | 102.50 | 24.24% | 64,969 |
| Jul 8, 2026 | 93.50 | 92.00 | 81.75 | 82.50 | 82.50 | -11.76% | 51,016 |
| Jul 7, 2026 | 97.50 | 97.00 | 92.06 | 93.50 | 93.50 | -4.10% | 8,889 |
| Jul 6, 2026 | 97.50 | 98.50 | 97.00 | 97.50 | 97.50 | - | 6,585 |
| Jul 3, 2026 | 97.50 | 97.00 | 95.00 | 97.50 | 97.50 | - | 8,105 |
| Jul 2, 2026 | 97.50 | 95.50 | 95.00 | 97.50 | 97.50 | - | 8,283 |
| Jul 1, 2026 | 102.50 | 100.00 | 97.15 | 97.50 | 97.50 | -4.88% | 24,044 |
| Jun 30, 2026 | 102.50 | 100.00 | 100.00 | 102.50 | 102.50 | - | 1,067 |
| Jun 29, 2026 | 105.00 | 105.00 | 100.00 | 102.50 | 102.50 | -2.38% | 21,083 |
| Jun 26, 2026 | 107.50 | 105.05 | 100.00 | 105.00 | 105.00 | -2.33% | 21,357 |
| Jun 25, 2026 | 110.00 | 107.50 | 105.00 | 107.50 | 107.50 | -2.27% | 1,929 |
| Jun 24, 2026 | 110.00 | 115.00 | 109.90 | 110.00 | 110.00 | - | 5,432 |
| Jun 23, 2026 | 112.50 | 110.32 | 105.00 | 110.00 | 110.00 | -2.22% | 9,398 |
| Jun 22, 2026 | 112.50 | 113.50 | 110.32 | 112.50 | 112.50 | - | 2,339 |
| Jun 19, 2026 | 112.50 | 115.00 | 110.30 | 112.50 | 112.50 | - | 9,415 |
| Jun 18, 2026 | 112.50 | 110.30 | 110.30 | 112.50 | 112.50 | - | 457 |
| Jun 17, 2026 | 114.00 | 114.00 | 110.25 | 112.50 | 112.50 | - | 918 |
| Jun 16, 2026 | 110.00 | 113.25 | 107.20 | 112.50 | 112.50 | 2.27% | 6,876 |
| Jun 15, 2026 | 111.56 | 111.56 | 107.00 | 110.00 | 110.00 | -2.22% | 5,917 |
| Jun 12, 2026 | 117.50 | 115.10 | 111.56 | 112.50 | 112.50 | -4.26% | 8,366 |
| Jun 11, 2026 | 118.50 | 118.50 | 115.10 | 117.50 | 117.50 | - | 1,730 |
| Jun 10, 2026 | 122.50 | 120.00 | 115.00 | 117.50 | 117.50 | -4.08% | 520,862 |
| Jun 9, 2026 | 122.50 | 124.80 | 120.00 | 122.50 | 122.50 | - | 33,473 |
| Jun 8, 2026 | 125.00 | 128.50 | 123.00 | 122.50 | 122.50 | -2.00% | 13,480 |
| Jun 5, 2026 | 126.00 | 128.50 | 123.00 | 125.00 | 125.00 | - | 38,606 |
| Jun 4, 2026 | 125.00 | 130.00 | 123.50 | 125.00 | 125.00 | - | 11,955 |
| Jun 3, 2026 | 128.90 | 130.00 | 115.00 | 125.00 | 125.00 | 5.93% | 113,028 |
| Jun 2, 2026 | 157.50 | 155.00 | 111.25 | 118.00 | 118.00 | -20.00% | 197,595 |
| Jun 1, 2026 | 92.50 | 194.75 | 93.90 | 147.50 | 147.50 | 68.57% | 744,812 |
| May 29, 2026 | 60.00 | 99.00 | 60.00 | 87.50 | 87.50 | 45.83% | 324,675 |
| May 28, 2026 | 39.50 | 70.00 | 40.00 | 60.00 | 60.00 | 51.90% | 188,434 |
| May 27, 2026 | 32.50 | 40.00 | 35.65 | 39.50 | 39.50 | 21.54% | 79,774 |
| May 26, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| May 22, 2026 | 31.50 | 34.00 | 34.00 | 32.50 | 32.50 | 3.17% | 5,294 |
| May 21, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 20, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4 |
| May 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| May 15, 2026 | 31.50 | 34.00 | 30.00 | 31.50 | 31.50 | - | 34,685 |
| May 14, 2026 | 31.50 | 33.50 | 33.50 | 31.50 | 31.50 | - | 5,950 |
| May 13, 2026 | 29.00 | 32.00 | 28.00 | 31.50 | 31.50 | 8.62% | 1,098,626 |
| May 12, 2026 | 29.00 | 29.45 | 29.45 | 29.00 | 29.00 | - | 55,000 |