Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Velocity Composites

Date Open High Low Close* Volume
14/07/2025 26.50p 26.70p 26.05p 26.50p 15173
11/07/2025 27.00p 27.00p 26.00p 26.50p 18571
10/07/2025 27.50p 28.00p 27.00p 27.00p 6008
09/07/2025 27.50p 28.00p 26.00p 27.50p 61331
08/07/2025 28.00p 28.48p 27.00p 27.50p 43718
07/07/2025 29.00p 29.90p 28.00p 28.00p 59735
04/07/2025 29.00p 29.80p 28.20p 29.00p 22717
03/07/2025 29.00p 30.00p 28.00p 29.00p 66249
02/07/2025 31.50p 32.00p 29.00p 29.00p 198042
01/07/2025 31.50p 31.75p 31.00p 31.50p 141162
30/06/2025 32.00p 33.00p 31.00p 31.50p 48796
27/06/2025 32.00p 32.90p 31.30p 32.00p 44161
26/06/2025 31.00p 33.00p 31.00p 32.00p 143154
25/06/2025 29.00p 32.00p 28.00p 31.50p 428280
24/06/2025 30.00p 31.00p 29.00p 30.00p 121776
23/06/2025 30.50p 30.50p 29.00p 30.00p 60467
20/06/2025 32.50p 33.00p 30.22p 30.50p 32282
19/06/2025 32.50p 33.00p 31.01p 32.50p 21030
18/06/2025 32.50p 33.00p 32.00p 32.50p 14845
17/06/2025 32.50p 32.90p 32.01p 32.50p 16762
16/06/2025 32.50p 33.00p 31.31p 32.50p 98124
13/06/2025 32.50p 33.00p 32.35p 32.50p 3623
12/06/2025 34.70p 36.00p 32.00p 32.50p 159299
11/06/2025 33.50p 37.52p 33.00p 34.70p 157659
10/06/2025 32.50p 34.88p 32.10p 33.50p 111022
09/06/2025 31.00p 34.80p 31.00p 32.50p 277105
06/06/2025 28.50p 33.00p 28.50p 31.00p 322423
05/06/2025 27.00p 30.00p 26.65p 29.60p 238781
04/06/2025 27.00p 28.00p 26.00p 27.00p 29334
03/06/2025 27.00p 29.00p 26.00p 27.00p 147796
02/06/2025 25.50p 27.90p 25.00p 27.00p 88708
30/05/2025 25.50p 25.50p 25.00p 25.50p 26406
29/05/2025 24.20p 26.00p 24.00p 25.50p 34194
28/05/2025 23.70p 25.00p 23.40p 24.20p 4505
27/05/2025 23.70p 24.00p 23.70p 23.70p 10485
23/05/2025 23.70p 24.00p 23.70p 23.70p 29864
22/05/2025 27.00p 27.00p 23.00p 23.70p 299811
21/05/2025 27.20p 27.40p 26.55p 27.20p 40186
20/05/2025 26.00p 27.40p 26.00p 27.20p 34863
19/05/2025 24.80p 26.90p 24.00p 26.00p 85693
16/05/2025 24.00p 25.00p 23.20p 24.80p 30816
15/05/2025 24.00p 24.90p 24.00p 24.00p 56954
14/05/2025 24.00p 24.00p 23.70p 24.00p 27875
13/05/2025 26.00p 26.60p 23.00p 24.00p 126095
12/05/2025 24.50p 27.00p 24.00p 26.00p 259033
09/05/2025 23.50p 23.98p 23.09p 23.50p 99937
08/05/2025 23.50p 24.00p 23.00p 23.50p 31123
07/05/2025 23.50p 23.80p 23.06p 23.50p 14082
06/05/2025 23.50p 23.95p 23.50p 23.50p 8404
02/05/2025 23.50p 23.55p 23.06p 23.50p 5267
01/05/2025 23.50p 23.60p 23.06p 23.50p 8072
30/04/2025 23.50p 24.00p 23.50p 23.50p 2497
29/04/2025 23.50p 23.50p 23.00p 23.50p 45760
28/04/2025 23.50p 23.95p 23.00p 23.50p 10612
25/04/2025 23.50p 23.70p 23.50p 23.50p 1500
24/04/2025 23.50p 23.78p 23.00p 23.50p 4940
23/04/2025 23.50p 23.78p 23.50p 23.50p 7072
22/04/2025 23.50p 24.00p 22.00p 23.50p 28184
17/04/2025 23.50p 23.50p 23.05p 23.50p 2275
16/04/2025 23.50p 23.80p 23.05p 23.50p 84331
15/04/2025 23.50p 23.79p 23.50p 23.50p 9095
14/04/2025 23.50p 24.40p 23.00p 24.40p 107036
11/04/2025 22.70p 24.00p 22.70p 23.50p 8513
10/04/2025 22.50p 23.00p 22.05p 22.70p 40398
09/04/2025 22.50p 22.90p 22.05p 22.50p 21563
08/04/2025 22.50p 23.00p 22.00p 22.70p 103621
07/04/2025 22.50p 22.50p 22.00p 22.50p 52180
04/04/2025 22.50p 23.00p 21.00p 22.50p 36177
03/04/2025 23.70p 24.00p 22.01p 22.50p 78224
02/04/2025 24.20p 24.40p 23.80p 24.20p 25661
01/04/2025 24.20p 24.40p 24.00p 24.20p 5167
31/03/2025 24.20p 24.20p 24.00p 24.20p 4167
28/03/2025 24.20p 24.40p 24.00p 24.20p 39108
27/03/2025 25.50p 26.00p 24.00p 24.20p 30242
26/03/2025 25.50p 25.50p 25.00p 25.50p 29109
25/03/2025 25.50p 26.00p 25.00p 25.50p 15140
24/03/2025 25.50p 26.00p 25.05p 25.50p 39160
21/03/2025 25.50p 26.00p 25.06p 25.50p 20968
20/03/2025 25.50p 25.95p 25.00p 25.50p 13829
19/03/2025 25.50p 25.50p 25.00p 25.50p 3569
18/03/2025 25.50p 25.90p 25.48p 25.50p 11666
17/03/2025 25.50p 25.50p 25.00p 25.50p 5000
14/03/2025 25.50p 26.00p 25.00p 25.50p 151124
13/03/2025 25.50p 26.00p 25.21p 25.50p 10654
12/03/2025 25.50p 26.00p 25.05p 25.50p 34918
11/03/2025 27.00p 27.00p 25.17p 25.50p 142211
10/03/2025 25.50p 27.90p 25.50p 27.00p 92077
07/03/2025 25.50p 26.00p 25.00p 25.50p 848
06/03/2025 25.50p 26.00p 25.50p 25.50p 27848
05/03/2025 25.50p 26.00p 25.34p 25.50p 29156
04/03/2025 25.50p 26.00p 25.00p 25.50p 49488
03/03/2025 26.50p 27.00p 25.00p 25.50p 123191
28/02/2025 27.50p 28.00p 26.00p 26.50p 211129
27/02/2025 27.50p 27.50p 27.00p 27.50p 16400
26/02/2025 28.00p 28.00p 27.00p 27.50p 13890
25/02/2025 28.00p 28.00p 27.75p 28.00p 22675
24/02/2025 28.00p 28.00p 27.10p 28.00p 21777
21/02/2025 28.50p 28.50p 27.00p 28.00p 35472
20/02/2025 28.50p 28.70p 28.15p 28.50p 4163
19/02/2025 28.50p 29.00p 28.00p 28.50p 164122
18/02/2025 29.50p 30.00p 28.11p 28.50p 92218
17/02/2025 29.50p 29.50p 29.00p 29.50p 82330
14/02/2025 29.50p 29.50p 29.11p 29.50p 3600
13/02/2025 29.50p 29.50p 29.50p 29.50p 0
12/02/2025 29.50p 30.00p 29.00p 29.50p 27067
11/02/2025 29.50p 29.50p 29.00p 29.50p 113
10/02/2025 29.50p 29.51p 29.00p 29.50p 106588
07/02/2025 29.50p 29.95p 29.50p 29.50p 5000
06/02/2025 29.50p 30.00p 29.00p 29.50p 61678
05/02/2025 31.00p 32.00p 29.22p 29.50p 18899
04/02/2025 31.00p 31.70p 29.25p 31.00p 168519
03/02/2025 31.50p 32.60p 30.00p 31.00p 253410
31/01/2025 31.50p 31.75p 31.50p 31.50p 7244
30/01/2025 32.00p 32.25p 30.67p 31.50p 61364
29/01/2025 29.50p 33.66p 29.50p 32.00p 534176
28/01/2025 29.00p 29.00p 28.00p 28.50p 186104
27/01/2025 28.50p 29.00p 27.10p 29.00p 57456
24/01/2025 29.50p 30.60p 28.00p 28.50p 34647
23/01/2025 30.50p 31.40p 29.00p 29.50p 88029
22/01/2025 30.50p 31.00p 30.00p 30.50p 62787
21/01/2025 31.50p 31.78p 30.13p 30.50p 22526
20/01/2025 31.50p 32.00p 31.00p 31.50p 89612
17/01/2025 29.50p 31.80p 29.50p 31.50p 108433
16/01/2025 29.00p 30.78p 29.00p 29.50p 24919
15/01/2025 28.00p 31.00p 28.00p 29.00p 214561
14/01/2025 27.50p 29.00p 27.00p 28.00p 63781
13/01/2025 28.00p 28.30p 27.05p 28.00p 6583
10/01/2025 28.50p 28.80p 27.37p 28.00p 109300
09/01/2025 29.50p 30.00p 27.22p 28.40p 146932
08/01/2025 29.00p 31.70p 29.00p 29.50p 253777
07/01/2025 25.50p 32.55p 25.50p 29.00p 320443
06/01/2025 25.50p 25.71p 25.50p 25.50p 12500
03/01/2025 25.50p 25.90p 24.60p 25.50p 23027
02/01/2025 27.00p 27.00p 25.25p 25.50p 82672
31/12/2024 27.00p 27.00p 26.20p 27.00p 37280
30/12/2024 26.00p 27.00p 26.00p 27.00p 14177
27/12/2024 26.00p 26.00p 25.31p 26.00p 39500
24/12/2024 26.00p 26.45p 26.00p 26.00p 56710
23/12/2024 25.50p 26.90p 25.21p 26.00p 58783
20/12/2024 27.20p 27.20p 25.17p 25.50p 92169
19/12/2024 28.50p 29.60p 26.00p 27.20p 82841
18/12/2024 29.00p 29.00p 28.00p 28.50p 21880
17/12/2024 31.00p 32.00p 28.00p 29.00p 86050
16/12/2024 27.50p 31.50p 27.00p 31.00p 348815
13/12/2024 25.30p 29.00p 24.60p 27.00p 481931
12/12/2024 22.00p 25.60p 21.95p 25.30p 1225603
11/12/2024 21.50p 21.55p 21.05p 21.50p 48390
10/12/2024 21.50p 21.60p 21.50p 21.60p 11602
09/12/2024 21.50p 21.95p 21.00p 21.50p 91109
06/12/2024 21.50p 21.68p 21.00p 21.50p 63697
05/12/2024 22.00p 22.00p 21.25p 22.00p 11778
04/12/2024 22.00p 22.00p 21.55p 22.00p 2197
03/12/2024 22.00p 22.00p 21.55p 22.00p 11696
02/12/2024 22.00p 23.00p 21.67p 22.00p 127820
29/11/2024 22.00p 22.65p 22.00p 22.60p 47733
28/11/2024 21.20p 22.00p 21.20p 22.00p 125188
27/11/2024 20.70p 22.00p 20.00p 21.20p 35863
26/11/2024 22.50p 23.00p 19.60p 19.60p 122531
25/11/2024 22.50p 22.50p 22.00p 22.50p 3963
22/11/2024 22.50p 22.50p 22.27p 22.50p 0
21/11/2024 22.50p 22.50p 22.00p 22.50p 107635
20/11/2024 22.50p 23.00p 22.00p 22.50p 176263
19/11/2024 22.50p 22.75p 22.00p 22.50p 69811
18/11/2024 23.00p 23.00p 22.00p 22.50p 45362
15/11/2024 24.00p 25.00p 22.27p 23.00p 61790
14/11/2024 24.00p 24.00p 23.38p 24.00p 0
13/11/2024 24.00p 24.40p 24.00p 24.00p 5188
12/11/2024 24.00p 24.00p 23.10p 24.00p 8797
11/11/2024 23.50p 25.00p 23.00p 24.00p 197673
08/11/2024 23.50p 23.50p 23.15p 23.50p 1161
07/11/2024 23.50p 23.93p 23.13p 23.50p 30978
06/11/2024 23.50p 23.95p 23.50p 23.50p 17122
05/11/2024 24.00p 24.00p 23.00p 23.50p 109641
04/11/2024 26.00p 27.00p 24.00p 24.00p 60215
01/11/2024 26.00p 26.00p 25.04p 26.00p 76215
31/10/2024 26.00p 27.00p 25.00p 26.00p 85402
30/10/2024 26.50p 26.74p 24.25p 26.00p 139627
29/10/2024 26.50p 27.00p 26.25p 26.50p 10010
28/10/2024 26.50p 27.00p 25.00p 26.50p 84722
25/10/2024 26.50p 27.00p 26.00p 26.50p 33242
24/10/2024 27.50p 27.99p 26.00p 26.50p 74900
23/10/2024 29.50p 30.00p 27.50p 27.50p 47825
22/10/2024 30.00p 30.00p 29.00p 29.50p 14054
21/10/2024 30.00p 31.00p 29.00p 30.00p 2030
18/10/2024 30.50p 31.00p 29.00p 30.00p 13387
17/10/2024 30.50p 30.50p 30.00p 30.50p 38472
16/10/2024 30.50p 31.00p 30.00p 30.50p 76429
15/10/2024 31.00p 32.00p 30.00p 30.50p 31513
14/10/2024 31.50p 31.50p 30.90p 31.00p 9642
11/10/2024 32.00p 32.00p 31.00p 31.50p 50699
10/10/2024 33.50p 35.00p 32.00p 32.00p 12028
09/10/2024 33.50p 35.00p 33.50p 33.50p 3564
08/10/2024 34.00p 34.00p 32.00p 33.50p 16238
07/10/2024 34.50p 36.00p 32.06p 34.00p 61422
04/10/2024 34.00p 35.00p 33.00p 34.00p 22992
03/10/2024 35.50p 36.00p 33.00p 34.00p 21495
02/10/2024 35.50p 35.50p 35.00p 35.50p 24144
01/10/2024 35.50p 35.50p 35.00p 35.50p 1246
30/09/2024 35.50p 35.50p 35.02p 35.50p 5703
27/09/2024 35.50p 36.00p 34.00p 35.50p 44354

*Close Price adjusted for both dividends and splits