Vector Capital (VCAP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/11/2023 31.50p 31.50p 30.40p 31.50p 14
27/11/2023 31.50p 31.50p 31.25p 31.50p 0
24/11/2023 31.50p 31.50p 31.25p 31.50p 0
23/11/2023 34.50p 34.50p 31.00p 31.50p 146430
22/11/2023 34.50p 34.50p 34.20p 34.50p 0
21/11/2023 34.50p 34.50p 33.27p 34.50p 28227
20/11/2023 34.50p 34.50p 33.60p 34.50p 0
17/11/2023 34.50p 34.88p 33.63p 34.50p 78697
16/11/2023 34.50p 34.88p 34.50p 34.50p 7157
15/11/2023 34.00p 34.50p 34.00p 34.50p 10000
14/11/2023 36.50p 36.50p 34.00p 34.00p 27868
13/11/2023 36.50p 36.50p 35.00p 36.50p 16
10/11/2023 36.50p 37.00p 36.50p 36.50p 1315
09/11/2023 38.50p 38.50p 35.00p 36.50p 84802
08/11/2023 38.50p 38.67p 38.50p 38.50p 0
07/11/2023 38.50p 38.67p 38.50p 38.50p 0
06/11/2023 38.50p 38.67p 38.50p 38.50p 0
03/11/2023 38.50p 38.50p 37.20p 38.50p 250
02/11/2023 38.50p 38.67p 38.50p 38.50p 0
01/11/2023 38.50p 38.50p 38.00p 38.50p 13556
31/10/2023 38.50p 38.67p 38.50p 38.50p 0
30/10/2023 38.50p 38.67p 38.50p 38.50p 0
27/10/2023 38.50p 38.50p 38.00p 38.50p 120
26/10/2023 38.50p 38.67p 38.50p 38.50p 0
25/10/2023 38.50p 38.67p 38.50p 38.50p 0
24/10/2023 38.50p 38.67p 38.50p 38.50p 0
23/10/2023 38.50p 38.50p 38.00p 38.50p 1278
20/10/2023 38.50p 38.67p 38.50p 38.50p 0
19/10/2023 38.50p 38.67p 34.00p 38.50p 0
18/10/2023 38.50p 38.67p 38.50p 38.50p 0
17/10/2023 38.50p 38.67p 38.50p 38.50p 0
16/10/2023 38.50p 38.67p 38.50p 38.50p 0
13/10/2023 38.50p 38.50p 38.44p 38.50p 20
12/10/2023 38.50p 38.50p 38.35p 38.50p 3571
11/10/2023 38.50p 38.67p 38.50p 38.50p 0
10/10/2023 38.50p 38.50p 38.44p 38.50p 240
09/10/2023 38.50p 38.67p 38.50p 38.50p 0
06/10/2023 38.50p 38.67p 38.50p 38.50p 0
05/10/2023 38.00p 39.00p 37.88p 38.50p 5016
04/10/2023 38.00p 38.00p 38.00p 38.00p 0
03/10/2023 38.50p 38.50p 37.10p 38.00p 3486
02/10/2023 38.50p 38.50p 38.44p 38.50p 2921
29/09/2023 39.00p 39.00p 37.55p 38.50p 24077
28/09/2023 41.00p 41.00p 39.00p 39.00p 207277
27/09/2023 41.00p 41.00p 40.00p 41.00p 4542
26/09/2023 41.00p 41.50p 41.00p 41.00p 0
25/09/2023 41.00p 42.00p 41.00p 41.00p 1058
22/09/2023 41.00p 41.50p 40.00p 41.00p 11268
21/09/2023 41.00p 41.90p 40.00p 41.00p 58130
20/09/2023 41.00p 41.50p 41.00p 41.00p 0
19/09/2023 40.50p 42.00p 39.13p 41.00p 41210
18/09/2023 39.00p 42.00p 39.00p 40.50p 35303
15/09/2023 39.00p 39.00p 38.67p 39.00p 0
14/09/2023 39.50p 39.50p 38.15p 39.00p 7173
13/09/2023 39.00p 42.00p 39.00p 39.50p 31837
12/09/2023 40.50p 42.00p 39.00p 39.00p 15647
11/09/2023 40.50p 42.00p 39.15p 40.50p 16810
08/09/2023 40.50p 42.00p 40.00p 40.50p 282636
07/09/2023 40.50p 42.00p 40.00p 40.50p 320004
06/09/2023 34.50p 41.00p 34.50p 40.50p 79208
05/09/2023 34.00p 34.80p 34.00p 34.00p 1707
04/09/2023 34.00p 34.20p 34.00p 34.00p 0
01/09/2023 34.00p 34.20p 34.00p 34.00p 0
31/08/2023 34.00p 34.00p 33.40p 34.00p 720
30/08/2023 33.50p 34.00p 33.50p 34.00p 4413
29/08/2023 33.00p 33.94p 33.00p 33.50p 8866
25/08/2023 33.00p 33.00p 32.66p 33.00p 5000
24/08/2023 33.00p 33.00p 33.00p 33.00p 0
23/08/2023 33.00p 33.00p 33.00p 33.00p 0
22/08/2023 33.00p 33.86p 33.00p 33.00p 1278
21/08/2023 33.00p 33.00p 32.57p 33.00p 2489
18/08/2023 33.00p 34.25p 33.00p 33.00p 0
17/08/2023 33.00p 33.00p 33.00p 33.00p 0
16/08/2023 33.00p 33.86p 32.52p 33.00p 35462
15/08/2023 33.00p 33.00p 33.00p 33.00p 0
14/08/2023 33.00p 33.00p 33.00p 33.00p 0
11/08/2023 33.00p 33.94p 33.00p 33.00p 2
10/08/2023 33.00p 33.00p 33.00p 33.00p 0
09/08/2023 33.00p 33.86p 32.45p 33.00p 8601
08/08/2023 33.00p 33.00p 33.00p 33.00p 0
07/08/2023 32.50p 34.00p 31.00p 33.00p 20593
04/08/2023 32.50p 32.50p 32.50p 32.50p 0
03/08/2023 32.50p 32.50p 32.50p 32.50p 0
02/08/2023 33.00p 33.00p 32.06p 32.50p 15000
01/08/2023 33.00p 33.00p 32.00p 33.00p 11393
31/07/2023 31.50p 33.00p 31.50p 33.00p 30062
28/07/2023 31.00p 31.94p 31.00p 31.50p 26850
27/07/2023 30.50p 31.50p 30.50p 31.00p 11077
26/07/2023 30.50p 30.78p 30.50p 30.50p 812
25/07/2023 30.50p 30.80p 30.50p 30.50p 1
24/07/2023 30.50p 30.80p 30.33p 30.50p 8931
21/07/2023 30.50p 31.00p 30.50p 30.50p 25000
20/07/2023 30.50p 30.50p 30.50p 30.50p 0
19/07/2023 30.50p 31.00p 30.00p 31.00p 40659
18/07/2023 30.00p 30.74p 30.00p 30.50p 12550
17/07/2023 31.00p 31.00p 30.00p 30.00p 10207
14/07/2023 31.00p 32.00p 30.00p 31.00p 398
13/07/2023 31.00p 31.20p 31.00p 31.00p 0
12/07/2023 31.00p 31.00p 30.90p 31.00p 1
11/07/2023 31.00p 31.20p 31.00p 31.00p 0
10/07/2023 31.00p 31.20p 31.00p 31.00p 0
07/07/2023 31.00p 31.20p 31.00p 31.00p 0
06/07/2023 31.00p 31.20p 31.00p 31.00p 0
05/07/2023 31.00p 31.20p 31.00p 31.00p 0
04/07/2023 31.50p 31.50p 30.25p 31.00p 17166
03/07/2023 33.50p 33.50p 31.00p 31.50p 24043
30/06/2023 34.00p 34.00p 33.40p 33.50p 8964
29/06/2023 34.50p 34.50p 33.00p 34.00p 7372
28/06/2023 35.00p 35.00p 31.02p 34.50p 20366
27/06/2023 35.00p 35.00p 34.00p 35.00p 10145
26/06/2023 35.00p 35.00p 35.00p 35.00p 0
23/06/2023 36.50p 36.50p 34.10p 35.00p 12487
22/06/2023 36.50p 37.00p 36.50p 36.50p 0
21/06/2023 36.50p 37.00p 36.50p 36.50p 0
20/06/2023 36.50p 37.00p 36.50p 36.50p 0
19/06/2023 36.50p 37.00p 36.50p 36.50p 0
16/06/2023 36.50p 37.00p 36.50p 36.50p 0
15/06/2023 36.50p 37.00p 36.50p 36.50p 0
14/06/2023 36.50p 36.50p 34.10p 36.50p 8807
13/06/2023 36.50p 36.50p 35.90p 36.50p 1558
12/06/2023 36.50p 37.00p 36.50p 36.50p 0
09/06/2023 36.50p 36.50p 35.90p 36.50p 442
08/06/2023 36.50p 36.50p 35.00p 36.50p 6504
07/06/2023 36.50p 36.50p 35.01p 36.50p 12500
06/06/2023 36.50p 36.50p 35.00p 36.50p 20
05/06/2023 36.50p 38.00p 35.00p 36.50p 14159
02/06/2023 36.50p 36.70p 36.50p 36.50p 1258
01/06/2023 36.50p 36.70p 36.50p 36.50p 29
31/05/2023 37.50p 37.50p 35.00p 36.50p 25032
30/05/2023 37.50p 37.50p 36.75p 37.50p 0
26/05/2023 37.50p 37.50p 36.10p 37.50p 1200
25/05/2023 37.50p 37.90p 37.50p 37.50p 3039
24/05/2023 37.50p 37.50p 35.11p 37.50p 40000
23/05/2023 37.50p 39.00p 36.22p 37.50p 2831
22/05/2023 37.50p 38.50p 37.50p 37.50p 800
19/05/2023 39.00p 39.00p 36.66p 37.50p 37157
18/05/2023 39.50p 40.91p 38.20p 39.00p 47206
17/05/2023 39.50p 40.80p 39.50p 39.50p 26865
16/05/2023 39.00p 41.00p 39.00p 40.80p 26687
15/05/2023 38.50p 40.00p 37.10p 39.00p 96618
12/05/2023 38.00p 40.00p 38.00p 38.50p 5636
11/05/2023 37.00p 39.00p 37.00p 38.00p 16195
10/05/2023 37.00p 37.00p 37.00p 37.00p 0
09/05/2023 37.00p 38.00p 37.00p 37.00p 34434
05/05/2023 37.00p 37.30p 37.00p 37.00p 4000
04/05/2023 37.00p 38.00p 36.10p 37.00p 5703
03/05/2023 37.00p 37.48p 37.00p 37.00p 6104
02/05/2023 37.00p 37.47p 36.10p 37.00p 10854
28/04/2023 37.00p 37.00p 36.06p 37.00p 956
27/04/2023 37.00p 37.50p 37.00p 37.00p 9543
26/04/2023 37.00p 37.50p 37.00p 37.00p 2650
25/04/2023 37.00p 37.70p 36.06p 37.00p 9436
24/04/2023 37.50p 37.70p 36.00p 37.00p 32890
21/04/2023 37.00p 37.70p 36.16p 37.50p 25779
20/04/2023 38.00p 38.50p 36.10p 37.00p 20033
19/04/2023 37.50p 38.50p 37.50p 37.50p 129
18/04/2023 37.00p 37.94p 37.00p 37.50p 10349
17/04/2023 38.50p 38.60p 37.25p 38.00p 7196
14/04/2023 38.50p 38.50p 38.50p 38.50p 0
13/04/2023 38.50p 38.60p 38.50p 38.50p 387
12/04/2023 40.00p 40.00p 38.50p 38.50p 46013
11/04/2023 40.50p 40.50p 38.00p 40.00p 32000
06/04/2023 40.50p 40.67p 40.50p 40.50p 0
05/04/2023 40.50p 40.50p 40.00p 40.50p 4
04/04/2023 40.50p 41.00p 40.00p 40.50p 1002
03/04/2023 40.50p 40.50p 40.00p 40.50p 37536
31/03/2023 40.50p 40.50p 40.50p 40.50p 0
30/03/2023 40.50p 40.50p 38.12p 40.50p 36466
29/03/2023 40.50p 40.50p 40.20p 40.50p 0
28/03/2023 40.50p 40.50p 40.20p 40.50p 0
27/03/2023 40.50p 41.00p 40.00p 40.50p 40417
24/03/2023 40.50p 40.50p 40.25p 40.50p 0
23/03/2023 40.50p 40.50p 40.21p 40.50p 2489
22/03/2023 40.50p 40.50p 40.25p 40.50p 0
21/03/2023 40.50p 40.50p 40.00p 40.50p 4800
20/03/2023 40.50p 40.50p 40.00p 40.50p 4186
17/03/2023 40.50p 40.50p 40.00p 40.50p 115000
16/03/2023 41.50p 41.90p 40.25p 40.50p 20193
15/03/2023 41.50p 41.50p 41.20p 41.50p 0
14/03/2023 41.50p 41.95p 41.50p 41.50p 238
13/03/2023 41.50p 41.50p 40.00p 41.50p 35000
10/03/2023 41.50p 41.50p 40.75p 41.50p 0
09/03/2023 41.50p 41.50p 40.75p 41.50p 0
08/03/2023 42.00p 42.00p 41.50p 41.50p 795
07/03/2023 42.50p 43.92p 41.00p 42.00p 3955
06/03/2023 42.50p 43.92p 41.00p 42.50p 20441
03/03/2023 42.50p 43.91p 41.50p 42.50p 3829
02/03/2023 42.50p 43.25p 42.50p 42.50p 0
01/03/2023 41.50p 44.00p 41.50p 42.50p 66628
28/02/2023 41.50p 42.88p 41.50p 41.50p 26651
27/02/2023 41.50p 42.98p 41.50p 41.50p 22317
24/02/2023 41.50p 41.50p 41.00p 41.50p 0
23/02/2023 41.00p 42.80p 41.00p 41.50p 10700
22/02/2023 41.00p 42.50p 41.00p 41.00p 10009
21/02/2023 41.00p 41.44p 41.00p 41.00p 2481
20/02/2023 41.50p 41.60p 40.00p 41.40p 79205
17/02/2023 40.00p 41.60p 39.87p 41.50p 39640
16/02/2023 39.50p 39.50p 39.39p 39.50p 10
15/02/2023 39.50p 39.50p 38.60p 39.50p 0
14/02/2023 39.50p 39.50p 38.28p 39.50p 16108

*Close Price adjusted for both dividends and splits