1. Share Prices

  2. Versarien PLC (VRS)

0.01p+0.00 (+6.36%)07 Nov 2025, 09:31
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
Nov 6, 20250.01p0.01p0.01p0.01p28,594,613
Nov 5, 20250.01p0.01p0.01p0.01p31,297,256
Nov 4, 20250.01p0.01p0.01p0.01p17,496,418
Nov 3, 20250.01p0.01p0.01p0.01p162,745,694
Oct 31, 20250.01p0.01p0.01p0.01p272,091,728
Oct 30, 20250.01p0.01p0.01p0.01p34,658,428
Oct 29, 20250.01p0.01p0.01p0.01p54,576,112
Oct 28, 20250.01p0.01p0.01p0.01p25,879,431
Oct 27, 20250.01p0.01p0.01p0.01p40,456,340
Oct 24, 20250.01p0.02p0.01p0.01p56,818,662
Oct 23, 20250.01p0.02p0.01p0.01p170,582,808
Oct 22, 20250.01p0.01p0.01p0.01p8,240,117
Oct 21, 20250.01p0.01p0.01p0.01p37,693,129
Oct 20, 20250.01p0.01p0.01p0.01p34,790,849
Oct 17, 20250.01p0.01p0.01p0.01p98,048,943
Oct 16, 20250.01p0.01p0.01p0.01p40,574,537
Oct 15, 20250.01p0.01p0.01p0.01p74,057,330
Oct 14, 20250.01p0.01p0.01p0.01p11,688,026
Oct 13, 20250.01p0.01p0.01p0.01p32,024,231
Oct 10, 20250.01p0.01p0.01p0.01p72,215,109
Oct 9, 20250.01p0.01p0.01p0.01p27,894,116
Oct 8, 20250.01p0.01p0.01p0.01p7,910,784
Oct 7, 20250.01p0.01p0.01p0.01p10,665,498
Oct 6, 20250.01p0.01p0.01p0.01p69,608,820
Oct 3, 20250.01p0.01p0.01p0.01p20,374,446
Oct 2, 20250.01p0.01p0.01p0.01p68,437,227
Oct 1, 20250.01p0.01p0.01p0.01p83,607,112
Sep 30, 20250.02p0.02p0.01p0.01p235,165,781
Sep 29, 20250.01p0.02p0.01p0.01p1,063,019,469
Sep 26, 20250.01p0.01p0.01p0.01p23,093,341
Sep 25, 20250.01p0.01p0.01p0.01p69,734,444
Sep 24, 20250.01p0.01p0.01p0.01p37,422,561
Sep 23, 20250.01p0.01p0.01p0.01p95,048,205
Sep 22, 20250.01p0.01p0.01p0.01p53,753,250
Sep 19, 20250.01p0.01p0.01p0.01p116,354,754
Sep 18, 20250.01p0.01p0.01p0.01p5,026,842
Sep 17, 20250.01p0.01p0.01p0.01p10,082,622
Sep 16, 20250.01p0.01p0.01p0.01p52,346,626
Sep 15, 20250.01p0.01p0.01p0.01p63,503,367
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.9715.93
Goodwin PLC22,577.384.04
Oxford Nanopore Technologies PLC139.704.64
Ceres Power Holdings PLC388.204.41
Watches Of Switzerland Group PLC411.602.11
Frasers Group PLC703.501.22