1. Share Prices

  2. Versarien PLC (VRS)

0.01p+0.00 (+53.85%)28 Nov 2025, 17:55
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 28, 20250.01p0.01p0.01p0.01p109,476,719
Nov 27, 20250.01p0.01p0.01p0.01p194,555,680
Nov 26, 20250.01p0.01p0.00p0.01p362,174,559
Nov 25, 20250.01p0.01p0.01p0.01p8,037,277
Nov 24, 20250.01p0.01p0.01p0.01p83,726,414
Nov 21, 20250.01p0.01p0.01p0.01p60,601,426
Nov 20, 20250.01p0.01p0.01p0.01p18,251,116
Nov 19, 20250.01p0.01p0.01p0.01p11,787,993
Nov 18, 20250.01p0.01p0.01p0.01p5,811,069
Nov 17, 20250.01p0.01p0.01p0.01p3,866,238
Nov 14, 20250.01p0.01p0.01p0.01p3,422,144
Nov 13, 20250.01p0.01p0.01p0.01p9,508,508
Nov 12, 20250.01p0.01p0.01p0.01p10,829,838
Nov 11, 20250.01p0.01p0.01p0.01p53,513,513
Nov 10, 20250.01p0.01p0.01p0.01p83,682,098
Nov 7, 20250.01p0.01p0.01p0.01p8,580,912
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
12345
Showing 1 to 50 of 247

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.