Vast Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.125 | 4.250 | 3.750 | 3.750 | 3.750 | 2,208,711 |
| 2026-10-15 | 4.125 | 4.250 | 4.000 | 4.125 | 4.125 | 231,459 |
| 2026-10-14 | 4.250 | 4.500 | 4.000 | 4.125 | 4.125 | 173,013 |
| 2026-10-13 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 141,782 |
| 2026-10-12 | 4.250 | 4.500 | 3.990 | 4.250 | 4.250 | 606,044 |
| 2026-10-09 | 4.250 | 4.275 | 4.000 | 4.125 | 4.125 | 2,110,052 |
| 2026-10-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 868,586 |
| 2026-10-07 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 237,226 |
| 2026-10-06 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 773,474 |
| 2026-10-05 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 460,917 |
| 2026-10-02 | 4.375 | 4.500 | 4.000 | 4.250 | 4.250 | 947,413 |
| 2026-10-01 | 4.375 | 4.500 | 4.250 | 4.375 | 4.375 | 711,285 |
| 2026-09-30 | 4.375 | 4.500 | 4.240 | 4.240 | 4.240 | 212,014 |
| 2026-09-29 | 4.500 | 4.750 | 4.250 | 4.375 | 4.375 | 2,092,643 |
| 2026-09-28 | 4.500 | 4.750 | 4.250 | 4.500 | 4.500 | 899,526 |
| 2026-09-25 | 4.500 | 4.750 | 4.250 | 4.500 | 4.500 | 3,405,610 |
| 2026-09-24 | 4.500 | 4.750 | 4.250 | 4.500 | 4.500 | 595,622 |
| 2026-09-23 | 4.500 | 4.750 | 4.250 | 4.350 | 4.350 | 1,577,327 |
| 2026-09-22 | 4.500 | 4.750 | 4.433 | 4.500 | 4.500 | 303,497 |
| 2026-09-21 | 4.500 | 4.750 | 4.250 | 4.500 | 4.500 | 1,111,018 |
| 2026-09-18 | 4.500 | 4.750 | 4.250 | 4.500 | 4.500 | 3,645,498 |
| 2026-09-17 | 4.500 | 4.750 | 4.250 | 4.500 | 4.500 | 782,170 |
| 2026-09-16 | 4.625 | 4.750 | 4.250 | 4.500 | 4.500 | 1,577,300 |
| 2026-09-15 | 4.625 | 4.750 | 4.250 | 4.625 | 4.625 | 1,699,069 |
| 2026-09-14 | 4.625 | 4.750 | 4.500 | 4.500 | 4.500 | 1,617,102 |
| 2026-09-11 | 4.750 | 5.000 | 4.500 | 4.625 | 4.625 | 4,016,968 |
| 2026-09-10 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 2,373,692 |
| 2026-09-09 | 4.750 | 5.000 | 4.500 | 4.500 | 4.500 | 2,387,921 |
| 2026-09-08 | 4.375 | 5.000 | 4.250 | 4.750 | 4.750 | 2,638,595 |
| 2026-09-07 | 4.500 | 4.750 | 4.250 | 4.300 | 4.300 | 2,090,941 |
| 2026-09-04 | 4.250 | 4.750 | 4.000 | 4.500 | 4.500 | 4,171,923 |
| 2026-09-03 | 4.125 | 4.500 | 4.000 | 4.250 | 4.250 | 2,532,980 |
| 2026-09-02 | 4.125 | 4.250 | 3.750 | 4.000 | 4.000 | 3,416,441 |
| 2026-09-01 | 4.125 | 4.250 | 4.000 | 4.000 | 4.000 | 1,899,740 |
| 2026-08-28 | 4.125 | 4.250 | 4.000 | 4.250 | 4.250 | 1,833,874 |
| 2026-08-27 | 4.125 | 4.250 | 4.000 | 4.125 | 4.125 | 1,769,015 |
| 2026-08-26 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 5,008,338 |
| 2026-08-25 | 4.500 | 4.750 | 4.000 | 4.250 | 4.250 | 2,868,460 |
| 2026-08-24 | 4.250 | 4.750 | 4.000 | 4.600 | 4.600 | 6,750,499 |
| 2026-08-21 | 4.375 | 4.750 | 3.800 | 4.400 | 4.400 | 31,594,694 |
| 2026-08-20 | 4.750 | 5.000 | 4.250 | 4.375 | 4.375 | 15,605,393 |
| 2026-08-19 | 6.375 | 6.500 | 4.250 | 4.625 | 4.625 | 20,243,889 |
| 2026-08-18 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-17 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-14 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-13 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-12 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-11 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-10 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-07 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-06 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-05 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-04 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-08-03 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-07-31 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-07-30 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-07-29 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-07-28 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-07-27 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
| 2026-07-24 | 0.120 | 0.120 | 0.120 | 0.120 | 3.000 | 0 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.