1. Share Prices

  2. Versarien PLC (VRS)

0.01p-0.00 (-1.33%)04 Aug 2025, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Versarien PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.02p0.02p0.01p0.01p49,921,678
Aug 1, 20250.01p0.02p0.01p0.01p228,264,329
Jul 31, 20250.02p0.02p0.01p0.01p412,480,810
Jul 30, 20250.02p0.02p0.01p0.02p99,940,815
Jul 29, 20250.02p0.02p0.01p0.02p740,191,815
Jul 28, 20250.03p0.03p0.03p0.03p34,469,894
Jul 25, 20250.03p0.03p0.02p0.03p31,317,428
Jul 24, 20250.03p0.03p0.02p0.03p91,516,102
Jul 23, 20250.02p0.03p0.02p0.03p76,871,135
Jul 22, 20250.03p0.03p0.02p0.03p141,685,858
Jul 21, 20250.03p0.04p0.02p0.03p741,888,455
Jul 18, 20250.02p0.04p0.02p0.03p994,800,641
Jul 17, 20250.02p0.03p0.02p0.02p40,050,761
Jul 16, 20250.01p0.02p0.01p0.02p106,082,169
Jul 15, 20250.02p0.02p0.01p0.01p90,018,173
Jul 14, 20250.02p0.02p0.01p0.02p74,049,743
Jul 11, 20250.01p0.02p0.01p0.02p25,109,061
Jul 10, 20250.02p0.02p0.01p0.02p65,658,931
Jul 9, 20250.01p0.02p0.01p0.02p254,934,112
Jul 8, 20250.02p0.02p0.01p0.02p142,324,789
Jul 7, 20250.01p0.02p0.01p0.01p125,038,927
Jul 4, 20250.01p0.02p0.01p0.01p327,652,344
Jul 3, 20250.01p0.01p0.01p0.01p190,829,672
Jul 2, 20250.02p0.02p0.01p0.01p359,997,868
Jul 1, 20250.02p0.02p0.01p0.02p588,873,418
Jun 30, 20250.03p0.04p0.02p0.02p710,121,503
Jun 27, 20250.04p0.04p0.03p0.03p64,904,079
Jun 26, 20250.03p0.04p0.03p0.04p81,296,179
Jun 25, 20250.04p0.04p0.03p0.04p13,436,181
Jun 24, 20250.04p0.04p0.03p0.04p13,454,214
Jun 23, 20250.04p0.04p0.03p0.04p22,487,963
Jun 20, 20250.04p0.04p0.03p0.04p22,742,029
Jun 19, 20250.04p0.04p0.03p0.04p139,919,694
Jun 18, 20250.04p0.04p0.04p0.04p104,002,849
Jun 17, 20250.04p0.04p0.04p0.04p55,700,600
Jun 16, 20250.04p0.04p0.04p0.04p80,404,682
Jun 13, 20250.04p0.04p0.04p0.04p39,486,952
Jun 12, 20250.04p0.04p0.04p0.04p43,234,487
Jun 11, 20250.04p0.04p0.04p0.04p158,506,442
Jun 10, 20250.04p0.04p0.04p0.04p126,664,256
Jun 9, 20250.04p0.05p0.04p0.04p81,236,466
Jun 6, 20250.04p0.05p0.04p0.04p40,867,037
Jun 5, 20250.04p0.05p0.04p0.04p138,014,719
Jun 4, 20250.06p0.06p0.04p0.05p438,027,242
Jun 3, 20250.03p0.06p0.03p0.06p4,439,105
Jun 2, 20250.03p0.04p0.03p0.03p85,061,351
May 30, 20250.04p0.04p0.03p0.03p74,721,684
May 29, 20250.03p0.04p0.03p0.03p41,450,970
May 28, 20250.03p0.04p0.03p0.03p51,916,568
May 27, 20250.03p0.04p0.03p0.03p164,857,630
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.