Vector Capital Plc (VCAP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:10AM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1,177 |
| 31 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 30 May 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 176 |
| 29 May 2024 | 31.00 | 30.32 | 30.32 | 31.00 | 31.00 | 5,000 |
| 28 May 2024 | 30.00 | 31.70 | 30.10 | 31.00 | 31.00 | 30,835 |
| 24 May 2024 | 29.50 | 31.00 | 29.80 | 30.00 | 30.00 | 39,731 |
| 23 May 2024 | 29.50 | 30.00 | 29.10 | 29.50 | 29.50 | 11,647 |
| 22 May 2024 | 29.50 | 30.60 | 29.05 | 29.50 | 29.50 | 34,219 |
| 21 May 2024 | 34.00 | 34.00 | 27.11 | 30.00 | 30.00 | 325,550 |
| 20 May 2024 | 34.00 | 33.97 | 33.00 | 34.00 | 34.00 | 28,500 |
| 17 May 2024 | 34.00 | 34.15 | 33.08 | 34.00 | 34.00 | 36,153 |
| 16 May 2024 | 34.50 | 34.40 | 32.15 | 34.00 | 34.00 | 105,381 |
| 16 May 2024 | 1.53 Dividend | |||||
| 15 May 2024 | 34.00 | 35.00 | 33.25 | 34.50 | 32.97 | 211,639 |
| 14 May 2024 | 32.50 | 34.95 | 31.65 | 34.00 | 32.49 | 247,384 |
| 13 May 2024 | 32.50 | 33.94 | 32.50 | 32.50 | 31.06 | 120,871 |
| 10 May 2024 | 32.50 | 33.40 | 31.50 | 32.50 | 31.06 | 124,936 |
| 09 May 2024 | 33.50 | 34.60 | 32.50 | 32.50 | 31.06 | 46,481 |
| 08 May 2024 | 33.00 | 34.00 | 33.00 | 33.50 | 32.01 | 82,385 |
| 07 May 2024 | 32.50 | 34.00 | 31.30 | 33.00 | 31.54 | 141,354 |
| 03 May 2024 | 32.50 | 33.50 | 33.17 | 32.50 | 31.06 | 51,111 |
| 02 May 2024 | 32.00 | 33.20 | 32.00 | 32.50 | 31.06 | 97,959 |
| 01 May 2024 | 33.00 | 34.00 | 32.00 | 32.00 | 30.58 | 145,541 |
| 30 Apr 2024 | 28.00 | 32.55 | 27.00 | 33.00 | 31.54 | 120,480 |
| 29 Apr 2024 | 28.00 | 29.60 | 27.00 | 28.00 | 26.76 | 1,797 |
| 26 Apr 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 26.76 | 284 |
| 25 Apr 2024 | 28.00 | 29.00 | 29.00 | 28.00 | 26.76 | 420 |
| 24 Apr 2024 | 28.00 | 29.00 | 28.67 | 28.00 | 26.76 | 23,579 |
| 23 Apr 2024 | 28.00 | 27.65 | 27.60 | 28.00 | 26.76 | 19,000 |
| 22 Apr 2024 | 27.50 | 29.00 | 27.00 | 29.00 | 27.71 | 53,836 |
| 19 Apr 2024 | 27.00 | 28.00 | 26.00 | 27.50 | 26.28 | 159,405 |
| 18 Apr 2024 | 27.00 | 28.00 | 26.30 | 27.00 | 25.80 | 22,218 |
| 17 Apr 2024 | 27.00 | 26.00 | 26.00 | 27.00 | 25.80 | 2 |
| 16 Apr 2024 | 27.00 | 27.50 | 27.50 | 27.00 | 25.80 | 25,000 |
| 15 Apr 2024 | 27.00 | 27.45 | 27.45 | 27.00 | 25.80 | 100 |
| 12 Apr 2024 | 27.00 | 26.14 | 26.14 | 27.00 | 25.80 | 3,000 |
| 11 Apr 2024 | 27.00 | 27.48 | 27.48 | 27.00 | 25.80 | 18,154 |
| 10 Apr 2024 | 27.00 | 27.48 | 26.06 | 27.00 | 25.80 | 9,690 |
| 09 Apr 2024 | 27.00 | 28.00 | 28.00 | 27.00 | 25.80 | 7 |
| 08 Apr 2024 | 27.00 | 27.50 | 27.50 | 27.00 | 25.80 | 7,258 |
| 05 Apr 2024 | 27.00 | 26.00 | 26.00 | 27.00 | 25.80 | 4 |
| 04 Apr 2024 | 29.00 | 26.25 | 26.25 | 27.00 | 25.80 | 122,791 |
| 03 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 02 Apr 2024 | 29.00 | 28.70 | 28.00 | 29.00 | 27.71 | 1,008 |
| 28 Mar 2024 | 29.00 | 28.65 | 28.00 | 29.00 | 27.71 | 11,963 |
| 27 Mar 2024 | 29.00 | 28.65 | 28.65 | 29.00 | 27.71 | 500 |
| 26 Mar 2024 | 29.00 | 28.75 | 28.70 | 29.00 | 27.71 | 6,600 |
| 25 Mar 2024 | 29.00 | 28.80 | 28.00 | 29.00 | 27.71 | 14,360 |
| 22 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 21 Mar 2024 | 29.00 | 28.00 | 28.00 | 29.00 | 27.71 | 4,038 |
| 20 Mar 2024 | 29.00 | 28.00 | 28.00 | 29.00 | 27.71 | 25,699 |
| 19 Mar 2024 | 29.00 | 28.80 | 28.80 | 29.00 | 27.71 | 155 |
| 18 Mar 2024 | 29.00 | 28.00 | 28.00 | 29.00 | 27.71 | 2,779 |
| 15 Mar 2024 | 29.00 | 28.00 | 28.00 | 29.00 | 27.71 | 15,249 |
| 14 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 13 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 12 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 11 Mar 2024 | 29.00 | 30.00 | 27.00 | 29.00 | 27.71 | 60,167 |
| 08 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 07 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 06 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 05 Mar 2024 | 31.50 | 30.00 | 27.50 | 29.00 | 27.71 | 54,750 |
| 04 Mar 2024 | 31.50 | 33.60 | 30.00 | 31.50 | 30.10 | 1,003 |
| 01 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 29 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 28 Feb 2024 | 31.50 | 29.40 | 29.40 | 31.50 | 30.10 | 21 |
| 27 Feb 2024 | 31.50 | 30.60 | 28.60 | 31.50 | 30.10 | 10,068 |
| 26 Feb 2024 | 31.50 | 29.00 | 29.00 | 31.50 | 30.10 | 21 |
| 23 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 22 Feb 2024 | 31.50 | 30.75 | 30.75 | 31.50 | 30.10 | 7,500 |
| 21 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 20 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 19 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 16 Feb 2024 | 31.50 | 30.78 | 30.00 | 31.50 | 30.10 | 3,357 |
| 15 Feb 2024 | 31.50 | 30.05 | 30.05 | 31.50 | 30.10 | 8,954 |
| 14 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 13 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 12 Feb 2024 | 31.50 | 30.90 | 30.90 | 31.50 | 30.10 | 6,456 |
| 09 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 08 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 07 Feb 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 30.10 | - |
| 06 Feb 2024 | 31.50 | 30.00 | 30.00 | 31.50 | 30.10 | 3,709 |
| 05 Feb 2024 | 31.00 | 31.45 | 30.00 | 31.50 | 30.10 | 72,388 |
| 02 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 01 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 31 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 30 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 29 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 26 Jan 2024 | 29.00 | 29.80 | 29.70 | 29.00 | 27.71 | 3,033 |
| 25 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 24 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 23 Jan 2024 | 29.00 | 30.00 | 30.00 | 29.00 | 27.71 | 13 |
| 22 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 19 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.71 | - |
| 18 Jan 2024 | 29.00 | 28.50 | 28.10 | 29.00 | 27.71 | 65,626 |
| 17 Jan 2024 | 30.50 | 30.77 | 28.00 | 29.00 | 27.71 | 22,981 |
| 16 Jan 2024 | 30.50 | 30.90 | 30.00 | 30.50 | 29.15 | 44,697 |
| 15 Jan 2024 | 31.00 | 32.00 | 30.00 | 30.50 | 29.15 | 85,515 |
| 12 Jan 2024 | 31.50 | 31.05 | 31.00 | 30.50 | 29.15 | 21,293 |
| 11 Jan 2024 | 33.00 | 31.80 | 30.50 | 31.50 | 30.10 | 60,135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.