Apertura Energy Plc (LON:VZLA)
London · Delayed Price · Currency is GBP · Price in GBX 122.50
0.00 (0.00%)
At close: Jun 9, 2026
Apertura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 124.50 | 124.80 | 121.50 | 123.50 | - | 0.82% | 8,442 |
| 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 |
| May 11, 2026 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | - | 3,384 |
| May 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| May 7, 2026 | 29.00 | 29.45 | 29.45 | 29.00 | 29.00 | - | 582 |
| May 6, 2026 | 29.00 | 29.55 | 29.55 | 29.00 | 29.00 | - | 3,384 |
| May 5, 2026 | 29.00 | 29.50 | 29.50 | 29.00 | 29.00 | - | 1,412 |
| May 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 29, 2026 | 29.00 | 29.60 | 28.00 | 29.00 | 29.00 | - | 10,848 |
| Apr 28, 2026 | 30.00 | 31.58 | 28.00 | 29.00 | 29.00 | -3.33% | 86,832 |
| Apr 27, 2026 | 17.50 | 35.00 | 22.00 | 30.00 | 30.00 | 22.45% | 242,428 |
| Apr 24, 2026 | 23.50 | 25.00 | 24.94 | 24.50 | 24.50 | 4.26% | 24,354 |
| Apr 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Apr 22, 2026 | 23.50 | 22.60 | 22.55 | 23.50 | 23.50 | - | 11,032 |
| Apr 21, 2026 | 23.50 | 24.97 | 24.94 | 23.50 | 23.50 | - | 3,329 |
| Apr 20, 2026 | 21.50 | 24.95 | 18.21 | 23.50 | 23.50 | 9.30% | 17,540 |
| Apr 17, 2026 | 23.00 | 24.96 | 18.14 | 21.50 | 21.50 | -6.52% | 6,353 |
| Apr 16, 2026 | 27.50 | 29.69 | 20.60 | 23.00 | 23.00 | -16.36% | 170,483 |
| Apr 15, 2026 | 11.50 | 31.70 | 12.35 | 27.50 | 27.50 | 139.13% | 295,217 |
| Apr 14, 2026 | 11.00 | 12.38 | 11.50 | 11.50 | 11.50 | 4.55% | 16,977 |
| Apr 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |