Vector Capital (VCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vector Capital

Date Open High Low Close* Volume
26/04/2022 63.50p 67.44p 63.50p 62.50p 95981
25/04/2022 63.50p 64.89p 62.09p 62.50p 55699
22/04/2022 62.00p 63.89p 60.40p 62.00p 9229
21/04/2022 61.50p 63.00p 61.50p 62.00p 11089
20/04/2022 58.50p 63.03p 58.50p 63.00p 30016
19/04/2022 58.50p 59.18p 58.50p 58.50p 14283
14/04/2022 58.50p 58.50p 58.50p 58.50p 0
13/04/2022 58.50p 59.10p 58.50p 58.50p 84
12/04/2022 58.50p 58.50p 57.40p 58.50p 2500
11/04/2022 58.50p 59.20p 57.00p 58.50p 5100
08/04/2022 58.50p 59.33p 58.50p 58.50p 5679
07/04/2022 60.00p 60.00p 57.00p 58.50p 11094
06/04/2022 60.00p 60.00p 60.00p 60.00p 0
05/04/2022 60.00p 60.00p 60.00p 60.00p 0
04/04/2022 60.00p 60.85p 60.00p 60.00p 1643
01/04/2022 60.00p 60.77p 60.00p 60.00p 4915
31/03/2022 60.00p 60.88p 60.00p 60.00p 4086
30/03/2022 60.00p 61.13p 59.20p 60.00p 10777
29/03/2022 60.00p 61.13p 59.20p 60.00p 10679
28/03/2022 60.00p 60.00p 59.15p 60.00p 2410
25/03/2022 60.00p 60.00p 60.00p 60.00p 0
24/03/2022 60.00p 60.00p 60.00p 60.00p 0
23/03/2022 60.00p 61.18p 59.15p 60.00p 4262
22/03/2022 60.00p 60.00p 60.00p 60.00p 0
21/03/2022 59.50p 62.00p 59.50p 60.00p 18100
18/03/2022 59.50p 59.84p 59.50p 59.50p 21150
17/03/2022 59.50p 59.50p 57.80p 59.50p 5616
16/03/2022 59.50p 59.84p 57.82p 59.50p 5500
15/03/2022 59.50p 60.12p 59.50p 59.50p 8473
14/03/2022 60.00p 60.15p 57.78p 59.50p 4706
11/03/2022 60.00p 60.21p 58.00p 60.00p 3722
10/03/2022 60.00p 60.00p 58.78p 60.00p 2165
09/03/2022 60.00p 60.21p 60.00p 60.00p 1660
08/03/2022 60.00p 60.00p 60.00p 60.00p 0
07/03/2022 59.00p 62.00p 58.77p 60.00p 22358
04/03/2022 59.00p 60.50p 57.72p 59.00p 6097
03/03/2022 59.00p 60.52p 57.63p 59.00p 14282
02/03/2022 59.00p 59.00p 59.00p 59.00p 0
01/03/2022 59.00p 60.60p 59.00p 59.00p 9000
28/02/2022 57.50p 60.88p 57.00p 59.00p 29162
25/02/2022 56.00p 59.00p 55.00p 57.50p 18564
24/02/2022 54.00p 57.00p 53.15p 56.00p 49883
23/02/2022 54.50p 55.74p 53.00p 54.00p 31288
22/02/2022 54.50p 55.84p 53.12p 54.50p 23080
21/02/2022 55.00p 55.89p 54.45p 55.00p 34215
18/02/2022 54.50p 56.00p 54.11p 55.00p 49280
17/02/2022 54.50p 55.60p 53.00p 54.50p 25138
16/02/2022 56.50p 56.50p 54.00p 54.50p 34485
15/02/2022 58.50p 59.75p 55.00p 56.50p 69438
14/02/2022 58.00p 60.00p 56.12p 58.50p 98823
11/02/2022 45.50p 64.77p 45.50p 58.00p 463551
10/02/2022 45.50p 45.50p 45.50p 45.50p 0
09/02/2022 45.50p 45.50p 45.50p 45.50p 0
08/02/2022 45.50p 45.50p 45.50p 45.50p 0
07/02/2022 45.50p 45.50p 43.15p 45.50p 5332
04/02/2022 45.50p 45.50p 45.50p 45.50p 0
03/02/2022 45.50p 45.50p 45.50p 45.50p 0
02/02/2022 45.50p 46.90p 44.02p 45.50p 10677
01/02/2022 45.50p 45.50p 45.50p 45.50p 0
31/01/2022 45.50p 47.60p 43.50p 45.50p 26552
28/01/2022 45.50p 45.50p 43.00p 44.50p 22313
27/01/2022 47.00p 47.00p 45.00p 45.50p 2136
26/01/2022 47.00p 47.00p 45.12p 47.00p 2476
25/01/2022 47.00p 47.00p 47.00p 47.00p 0
24/01/2022 47.00p 47.00p 47.00p 47.00p 0
21/01/2022 47.00p 47.00p 45.12p 47.00p 841
20/01/2022 47.00p 47.00p 47.00p 47.00p 0
19/01/2022 47.00p 47.00p 47.00p 47.00p 0
18/01/2022 47.00p 47.00p 45.15p 47.00p 10001
17/01/2022 47.00p 47.90p 45.12p 47.00p 6325
14/01/2022 47.00p 47.00p 43.00p 47.00p 29241
13/01/2022 43.50p 47.00p 43.50p 47.00p 38514
12/01/2022 43.50p 44.40p 43.50p 43.50p 22
10/01/2022 41.00p 44.85p 41.00p 43.50p 30126
07/01/2022 40.50p 40.78p 39.63p 40.50p 19779
06/01/2022 43.50p 43.50p 38.00p 40.50p 98962
05/01/2022 43.50p 43.50p 43.50p 43.50p 0
04/01/2022 43.50p 44.25p 43.50p 43.50p 4350
03/01/2022 43.50p 43.50p 43.50p 43.50p 0
31/12/2021 43.50p 43.50p 43.50p 43.50p 0
30/12/2021 43.50p 43.50p 43.50p 43.50p 0
29/12/2021 43.50p 43.50p 42.00p 43.50p 10000
28/12/2021 43.50p 43.50p 42.40p 43.50p 0
27/12/2021 43.50p 43.50p 42.40p 43.50p 0
24/12/2021 43.50p 43.50p 43.50p 43.50p 0
23/12/2021 43.50p 44.65p 42.40p 42.40p 27878
22/12/2021 43.50p 44.72p 42.25p 43.50p 6175
21/12/2021 48.00p 48.00p 43.50p 43.50p 45580
20/12/2021 48.00p 48.00p 48.00p 48.00p 0
17/12/2021 48.00p 48.00p 48.00p 48.00p 0
16/12/2021 48.50p 48.50p 47.00p 48.00p 1341
15/12/2021 48.50p 48.50p 48.50p 48.50p 0
14/12/2021 48.50p 48.50p 47.00p 48.50p 341
13/12/2021 50.00p 50.00p 47.00p 48.50p 4613
10/12/2021 50.00p 50.00p 48.00p 50.00p 3528
09/12/2021 50.50p 50.50p 48.00p 50.00p 13130
08/12/2021 50.50p 50.50p 48.50p 50.50p 9105
07/12/2021 51.50p 51.50p 48.50p 50.50p 1626
06/12/2021 51.50p 51.50p 51.50p 51.50p 0
03/12/2021 52.00p 53.88p 51.06p 51.50p 20932
02/12/2021 48.00p 54.80p 48.00p 52.00p 24010
01/12/2021 43.50p 48.00p 43.50p 48.00p 17743
30/11/2021 41.00p 41.00p 41.00p 41.00p 0
29/11/2021 41.00p 41.00p 39.88p 41.00p 50860
26/11/2021 41.00p 41.00p 41.00p 41.00p 0
25/11/2021 41.00p 41.00p 41.00p 41.00p 0
24/11/2021 41.00p 42.88p 39.88p 41.00p 2882
23/11/2021 41.00p 42.88p 39.88p 41.00p 4976
22/11/2021 41.00p 41.00p 41.00p 41.00p 0
19/11/2021 41.00p 42.88p 39.88p 41.00p 1962
18/11/2021 41.00p 41.00p 41.00p 41.00p 0
17/11/2021 41.00p 41.00p 39.85p 41.00p 31210
16/11/2021 41.00p 41.00p 39.90p 39.90p 567
15/11/2021 41.00p 41.00p 39.85p 41.00p 11073
12/11/2021 41.00p 41.00p 39.85p 41.00p 3331
11/11/2021 42.00p 43.00p 40.00p 41.00p 8004
10/11/2021 42.00p 42.00p 42.00p 42.00p 0
09/11/2021 42.00p 43.33p 42.00p 42.00p 200
08/11/2021 43.00p 43.00p 40.00p 42.00p 4540
05/11/2021 43.00p 43.00p 43.00p 43.00p 0
04/11/2021 43.00p 43.00p 43.00p 43.00p 0
03/11/2021 43.50p 43.50p 41.12p 43.00p 85079
02/11/2021 43.50p 43.50p 42.30p 43.50p 4505
01/11/2021 43.50p 44.60p 41.00p 43.50p 31604
29/10/2021 43.50p 43.50p 42.15p 43.50p 1500
28/10/2021 43.50p 43.50p 43.50p 43.50p 0
27/10/2021 43.50p 43.50p 43.50p 43.50p 0
26/10/2021 43.50p 43.50p 43.50p 43.50p 0
25/10/2021 43.50p 44.40p 43.50p 43.50p 5603
22/10/2021 44.50p 44.50p 42.10p 43.50p 20712
21/10/2021 44.50p 44.90p 43.00p 44.50p 32000
20/10/2021 44.50p 44.50p 43.15p 44.50p 1000
19/10/2021 45.00p 45.00p 43.15p 44.50p 22899
18/10/2021 45.00p 46.88p 45.00p 45.00p 2111
15/10/2021 45.00p 45.90p 43.20p 45.00p 5072
14/10/2021 45.00p 46.20p 45.00p 45.00p 13257
13/10/2021 45.00p 45.00p 43.12p 45.00p 6442
12/10/2021 45.00p 46.20p 43.12p 45.00p 889
11/10/2021 45.00p 45.00p 44.00p 45.00p 2178
08/10/2021 45.00p 45.00p 44.00p 45.00p 5403
07/10/2021 44.00p 45.00p 44.00p 45.00p 12688
06/10/2021 44.00p 44.00p 44.00p 44.00p 0
05/10/2021 44.00p 44.70p 44.00p 44.00p 4447
04/10/2021 45.00p 45.00p 43.00p 44.00p 10000
01/10/2021 45.00p 45.00p 43.15p 45.00p 5000
30/09/2021 45.00p 45.50p 43.12p 45.00p 7783
29/09/2021 45.00p 45.00p 45.00p 45.00p 0
28/09/2021 45.00p 45.00p 44.10p 45.00p 6775
27/09/2021 45.00p 45.00p 44.10p 45.00p 700
24/09/2021 46.50p 47.00p 44.00p 45.00p 24901
23/09/2021 47.00p 47.00p 45.00p 46.50p 6311
22/09/2021 47.00p 47.00p 47.00p 47.00p 0
21/09/2021 47.50p 47.50p 46.09p 47.00p 1500
20/09/2021 47.50p 47.50p 47.50p 47.50p 0
17/09/2021 47.50p 47.50p 47.50p 47.50p 0
16/09/2021 47.50p 48.20p 47.50p 47.50p 1012
15/09/2021 49.00p 50.20p 46.00p 47.50p 7364
14/09/2021 49.00p 49.00p 47.00p 49.00p 2927
13/09/2021 49.50p 49.50p 47.00p 49.00p 3500
10/09/2021 50.00p 51.40p 48.00p 49.50p 5821
09/09/2021 50.00p 50.00p 50.00p 50.00p 0
08/09/2021 50.00p 51.00p 49.22p 50.00p 11081
07/09/2021 50.00p 51.40p 48.20p 50.00p 27198
06/09/2021 53.00p 53.00p 48.20p 50.00p 101882
03/09/2021 50.00p 54.00p 50.00p 52.50p 25959
02/09/2021 49.50p 51.00p 48.59p 50.00p 1898
01/09/2021 49.50p 51.00p 48.55p 49.50p 1200
31/08/2021 49.50p 51.00p 48.30p 49.50p 1684
30/08/2021 44.50p 50.03p 44.50p 49.50p 74448
27/08/2021 44.50p 50.03p 44.50p 49.50p 74448
26/08/2021 44.50p 44.50p 43.00p 44.50p 652
25/08/2021 44.00p 46.88p 43.00p 44.50p 54858
24/08/2021 45.00p 45.00p 42.00p 44.00p 55835
23/08/2021 45.00p 45.00p 43.65p 45.00p 18355
20/08/2021 44.50p 47.00p 44.50p 45.00p 7810
19/08/2021 42.50p 44.50p 42.00p 44.50p 17761
18/08/2021 43.50p 44.40p 42.00p 42.50p 20910
17/08/2021 47.50p 47.50p 40.14p 44.00p 41578
16/08/2021 48.00p 48.00p 46.00p 47.50p 2856
13/08/2021 48.50p 49.00p 46.00p 48.00p 87925
12/08/2021 52.00p 52.90p 48.15p 48.50p 46438
11/08/2021 52.00p 53.00p 50.00p 52.00p 11518
10/08/2021 52.00p 52.00p 50.20p 52.00p 5275
09/08/2021 52.00p 53.66p 51.00p 52.00p 9640
06/08/2021 51.00p 53.80p 51.00p 52.00p 23240
05/08/2021 51.00p 51.00p 49.12p 51.00p 3467
04/08/2021 51.00p 51.00p 51.00p 51.00p 0
03/08/2021 51.00p 51.00p 51.00p 51.00p 0
02/08/2021 51.50p 52.20p 49.20p 51.00p 11902
30/07/2021 51.50p 52.71p 50.09p 51.50p 22733
29/07/2021 51.50p 51.50p 50.15p 51.50p 1875
28/07/2021 51.50p 51.50p 51.50p 51.50p 0
27/07/2021 51.50p 51.50p 50.15p 51.50p 1723
26/07/2021 52.00p 52.82p 50.20p 51.50p 17009
23/07/2021 52.00p 54.00p 50.62p 52.00p 2457
22/07/2021 52.00p 54.00p 50.62p 52.00p 2135
21/07/2021 52.00p 52.00p 50.60p 52.00p 5028
20/07/2021 47.50p 54.00p 46.00p 52.00p 41886
19/07/2021 46.00p 49.85p 46.00p 47.50p 37762
16/07/2021 46.00p 47.40p 44.00p 46.00p 14209

*Close Price adjusted for both dividends and splits