Vast Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.345	0.350	0.340	0.350	8.750	623,360
2025-08-08	0.340	0.350	0.339	0.345	8.625	891,531
2025-08-07	0.350	0.360	0.330	0.340	8.500	2,040,760
2025-08-06	0.340	0.360	0.330	0.350	8.750	1,375,740
2025-08-05	0.340	0.350	0.330	0.340	8.500	1,134,226
2025-08-04	0.350	0.360	0.330	0.340	8.500	1,209,091
2025-08-01	0.350	0.360	0.333	0.350	8.750	2,042,688
2025-07-31	0.355	0.360	0.340	0.350	8.750	614,210
2025-07-30	0.350	0.370	0.340	0.355	8.875	2,348,579
2025-07-29	0.340	0.360	0.320	0.350	8.750	3,064,002
2025-07-28	0.330	0.345	0.320	0.340	8.500	273,532
2025-07-25	0.335	0.350	0.320	0.330	8.250	874,494
2025-07-24	0.340	0.350	0.320	0.335	8.375	1,464,117
2025-07-23	0.343	0.350	0.330	0.340	8.500	1,649,133
2025-07-22	0.343	0.350	0.335	0.343	8.575	1,523,584
2025-07-21	0.342	0.350	0.330	0.343	8.575	1,692,406
2025-07-18	0.345	0.350	0.330	0.345	8.625	1,677,815
2025-07-17	0.340	0.353	0.339	0.345	8.625	1,830,300
2025-07-16	0.348	0.355	0.335	0.340	8.500	943,495
2025-07-15	0.345	0.360	0.335	0.348	8.700	3,593,574
2025-07-14	0.360	0.370	0.320	0.340	8.500	6,236,736
2025-07-11	0.355	0.364	0.346	0.355	8.875	1,401,885
2025-07-10	0.350	0.370	0.340	0.355	8.875	4,034,162
2025-07-09	0.360	0.365	0.344	0.348	8.700	2,712,244
2025-07-08	0.360	0.370	0.351	0.360	9.000	284,796
2025-07-07	0.360	0.375	0.350	0.370	9.250	2,771,535
2025-07-04	0.360	0.372	0.342	0.360	9.000	2,972,680
2025-07-03	0.360	0.370	0.350	0.360	9.000	2,638,417
2025-07-02	0.380	0.384	0.357	0.360	9.000	3,254,540
2025-07-01	0.360	0.400	0.350	0.400	10.000	3,832,047
2025-06-30	0.358	0.370	0.340	0.360	9.000	1,949,446
2025-06-27	0.365	0.380	0.350	0.358	8.950	5,822,824
2025-06-26	0.360	0.380	0.350	0.365	9.125	3,558,846
2025-06-25	0.360	0.370	0.350	0.360	9.000	1,906,357
2025-06-24	0.360	0.370	0.340	0.360	9.000	6,326,161
2025-06-23	0.370	0.380	0.350	0.360	9.000	4,381,015
2025-06-20	0.370	0.380	0.360	0.370	9.250	2,628,525
2025-06-19	0.360	0.380	0.350	0.370	9.250	2,598,900
2025-06-18	0.370	0.380	0.355	0.360	9.000	2,821,411
2025-06-17	0.385	0.390	0.361	0.370	9.250	5,334,022
2025-06-16	0.350	0.400	0.340	0.385	9.625	19,704,856
2025-06-13	0.415	0.480	0.410	0.445	11.125	2,945,761
2025-06-12	0.445	0.500	0.400	0.450	11.250	6,272,996
2025-06-11	0.440	0.460	0.430	0.440	11.000	2,002,029
2025-06-10	0.460	0.470	0.430	0.440	11.000	4,749,258
2025-06-09	0.485	0.500	0.450	0.460	11.500	3,485,697
2025-06-06	0.505	0.526	0.446	0.446	11.150	4,525,137
2025-06-05	0.530	0.530	0.480	0.498	12.450	3,116,643
2025-06-04	0.505	0.560	0.490	0.525	13.125	5,989,380
2025-06-03	0.475	0.520	0.466	0.505	12.625	5,929,648
2025-06-02	0.410	0.500	0.384	0.475	11.875	5,533,227
2025-05-30	0.425	0.450	0.400	0.410	10.250	1,845,788
2025-05-29	0.435	0.450	0.400	0.420	10.500	2,232,149
2025-05-28	0.435	0.450	0.411	0.435	10.875	1,710,368
2025-05-27	0.400	0.440	0.380	0.430	10.750	3,577,715
2025-05-23	0.410	0.420	0.370	0.400	10.000	3,642,140
2025-05-22	0.430	0.440	0.380	0.410	10.250	5,029,789
2025-05-21	0.445	0.450	0.420	0.430	10.750	2,044,426
2025-05-20	0.455	0.470	0.435	0.445	11.125	3,643,094
2025-05-19	0.455	0.470	0.420	0.455	11.375	2,641,943

← NewerPage 6 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.