Apertura Energy Plc (LON:VZLA)
London · Delayed Price · Currency is GBP · Price in GBX 122.50
0.00 (0.00%)
Last updated: Aug 10, 2026, 1:47 PM GMT
Apertura Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 124.00 | 124.00 | 123.88 | 122.50 | 122.50 | - | 11,262 |
| Aug 7, 2026 | 122.50 | 124.50 | 121.11 | 122.50 | 122.50 | - | 247 |
| Aug 6, 2026 | 125.00 | 127.00 | 121.11 | 122.50 | 122.50 | -2.00% | 5,974 |
| Aug 5, 2026 | 125.00 | 127.40 | 121.25 | 125.00 | 125.00 | - | 958 |
| Aug 4, 2026 | 125.00 | 128.00 | 127.40 | 125.00 | 125.00 | - | 2,054 |
| Aug 3, 2026 | 122.50 | 124.74 | 121.25 | 125.00 | 125.00 | 2.04% | 2,611 |
| Jul 31, 2026 | 122.50 | 124.74 | 124.74 | 122.50 | 122.50 | - | 1,359 |
| Jul 30, 2026 | 122.50 | 124.74 | 121.00 | 122.50 | 122.50 | - | 2,237 |
| Jul 29, 2026 | 122.50 | 124.80 | 124.80 | 122.50 | 122.50 | -5.77% | 2,000 |
| Jul 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.89% | 39,728 |
| Jul 27, 2026 | 135.00 | 138.00 | 131.50 | 132.50 | 132.50 | -1.85% | 19,335 |
| Jul 24, 2026 | 135.00 | 139.25 | 130.50 | 135.00 | 135.00 | - | 15,746 |
| Jul 23, 2026 | 135.00 | 139.25 | 135.75 | 135.00 | 135.00 | - | 34,125 |
| Jul 22, 2026 | 135.00 | 133.75 | 130.15 | 135.00 | 135.00 | - | 17,364 |
| Jul 21, 2026 | 135.00 | 138.30 | 131.55 | 135.00 | 135.00 | - | 27,944 |
| 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 |