Vast Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.188	0.200	0.185	0.193	4.825	10,721,886
2025-11-03	0.193	0.195	0.184	0.188	4.700	2,930,929
2025-10-31	0.195	0.200	0.185	0.193	4.825	6,768,214
2025-10-30	0.193	0.200	0.190	0.195	4.875	3,088,481
2025-10-29	0.200	0.205	0.190	0.193	4.825	5,002,601
2025-10-28	0.200	0.210	0.196	0.205	5.125	3,693,910
2025-10-27	0.193	0.205	0.190	0.200	5.000	4,329,373
2025-10-24	0.198	0.205	0.191	0.195	4.875	6,386,228
2025-10-23	0.180	0.261	0.170	0.198	4.950	25,134,896
2025-10-22	0.255	0.261	0.220	0.261	6.525	3,660,010
2025-10-21	0.280	0.300	0.250	0.261	6.525	2,725,757
2025-10-20	0.263	0.280	0.263	0.270	6.750	1,118,399
2025-10-17	0.260	0.270	0.250	0.260	6.500	1,196,008
2025-10-16	0.260	0.270	0.250	0.260	6.500	1,195,959
2025-10-15	0.270	0.280	0.250	0.261	6.525	1,501,669
2025-10-14	0.280	0.290	0.260	0.270	6.750	1,411,943
2025-10-13	0.275	0.290	0.260	0.280	7.000	1,670,928
2025-10-10	0.290	0.300	0.270	0.275	6.875	1,962,305
2025-10-09	0.265	0.310	0.260	0.290	7.250	7,267,027
2025-10-08	0.290	0.300	0.260	0.270	6.750	2,333,016
2025-10-07	0.290	0.300	0.280	0.290	7.250	1,325,776
2025-10-06	0.293	0.300	0.280	0.290	7.250	911,117
2025-10-03	0.295	0.310	0.280	0.293	7.325	2,459,883
2025-10-02	0.308	0.315	0.285	0.295	7.375	4,191,537
2025-10-01	0.325	0.330	0.308	0.308	7.700	1,263,076
2025-09-30	0.328	0.334	0.315	0.325	8.125	2,194,129
2025-09-29	0.335	0.335	0.314	0.328	8.200	2,362,456
2025-09-26	0.338	0.345	0.330	0.335	8.375	1,163,790
2025-09-25	0.335	0.345	0.330	0.338	8.450	3,873,214
2025-09-24	0.335	0.340	0.330	0.335	8.375	1,278,466
2025-09-23	0.338	0.345	0.330	0.335	8.375	3,538,233
2025-09-22	0.338	0.345	0.326	0.338	8.450	4,198,012
2025-09-19	0.338	0.350	0.330	0.338	8.450	1,399,014
2025-09-18	0.338	0.345	0.330	0.338	8.450	1,746,690
2025-09-17	0.338	0.345	0.334	0.338	8.450	836,990
2025-09-16	0.338	0.342	0.325	0.335	8.375	2,859,865
2025-09-15	0.370	0.380	0.320	0.338	8.450	4,560,253
2025-09-12	0.365	0.379	0.350	0.370	9.250	2,031,570
2025-09-11	0.365	0.375	0.342	0.365	9.125	2,176,574
2025-09-10	0.353	0.370	0.340	0.365	9.125	1,595,800
2025-09-09	0.360	0.370	0.346	0.353	8.825	2,947,376
2025-09-08	0.345	0.370	0.340	0.360	9.000	2,965,695
2025-09-05	0.358	0.365	0.330	0.345	8.625	2,253,409
2025-09-04	0.345	0.375	0.333	0.358	8.950	9,961,476
2025-09-03	0.345	0.350	0.340	0.345	8.625	854,331
2025-09-02	0.350	0.360	0.340	0.345	8.625	885,983
2025-09-01	0.345	0.360	0.340	0.350	8.750	2,446,540
2025-08-29	0.345	0.350	0.341	0.345	8.625	930,149
2025-08-28	0.340	0.350	0.335	0.345	8.625	824,106
2025-08-27	0.350	0.360	0.330	0.340	8.500	959,744
2025-08-26	0.340	0.360	0.330	0.350	8.750	2,339,961
2025-08-22	0.340	0.350	0.330	0.340	8.500	4,116,272
2025-08-21	0.340	0.350	0.335	0.340	8.500	620,147
2025-08-20	0.340	0.350	0.330	0.340	8.500	1,458,575
2025-08-19	0.340	0.350	0.325	0.340	8.500	1,462,833
2025-08-18	0.350	0.355	0.330	0.340	8.500	2,212,655
2025-08-15	0.350	0.360	0.343	0.350	8.750	618,326
2025-08-14	0.355	0.360	0.344	0.345	8.625	1,367,797
2025-08-13	0.345	0.360	0.340	0.355	8.875	2,990,009
2025-08-12	0.345	0.350	0.333	0.340	8.500	3,165,976

← NewerPage 5 of 22 · 1,264 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.