1. Share Prices

  2. Versarien PLC (VRS)

0.01p-0.00 (-14.29%)12 Sep 2025, 16:31
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
Sep 12, 20250.01p0.01p0.01p0.01p186,766,117
Sep 11, 20250.02p0.02p0.01p0.01p273,436,440
Sep 10, 20250.01p0.02p0.01p0.01p636,931,032
Sep 9, 20250.01p0.01p0.01p0.01p70,735,624
Sep 8, 20250.01p0.01p0.01p0.01p50,815,718
Sep 5, 20250.01p0.01p0.01p0.01p207,543,349
Sep 4, 20250.01p0.01p0.01p0.01p142,679,115
Sep 3, 20250.01p0.01p0.01p0.01p160,283,526
Sep 2, 20250.01p0.01p0.01p0.01p69,215,923
Sep 1, 20250.01p0.01p0.01p0.01p269,890,151
Aug 29, 20250.01p0.01p0.01p0.01p580,575,852
Aug 28, 20250.01p0.01p0.01p0.01p92,053,031
Aug 27, 20250.01p0.01p0.01p0.01p50,599,823
Aug 26, 20250.01p0.02p0.01p0.01p191,053,086
Aug 22, 20250.01p0.02p0.01p0.01p162,422,992
Aug 21, 20250.01p0.02p0.01p0.01p893,203,230
Aug 20, 20250.01p0.01p0.01p0.01p59,679,134
Aug 19, 20250.01p0.01p0.01p0.01p116,438,807
Aug 18, 20250.01p0.01p0.01p0.01p117,115,343
Aug 15, 20250.01p0.01p0.01p0.01p46,273,197
Aug 14, 20250.01p0.01p0.01p0.01p93,112,810
Aug 13, 20250.01p0.01p0.01p0.01p237,920,245
Aug 12, 20250.01p0.01p0.01p0.01p175,800,191
Aug 11, 20250.01p0.02p0.01p0.01p671,205,558
Aug 8, 20250.02p0.02p0.02p0.02p22,794,145
Aug 7, 20250.02p0.02p0.02p0.02p98,861,358
Aug 6, 20250.02p0.02p0.02p0.02p84,250,509
Aug 5, 20250.02p0.02p0.01p0.02p292,759,724
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
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.