Velocity Composites plc (AIM:VEL)
London
· Delayed Price · Currency is GBP · Price in GBX 15.75
0.00 (0.00%)
At close: Dec 5, 2025
Velocity Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | - | 1.59% | 136 |
| Dec 4, 2025 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 15,829 |
| Dec 3, 2025 | 16.50 | 16.50 | 15.00 | 15.75 | 15.75 | -1.56% | 50,711 |
| Dec 2, 2025 | 16.25 | 16.50 | 15.50 | 16.00 | 16.00 | -1.54% | 33,998 |
| Dec 1, 2025 | 16.25 | 16.30 | 16.03 | 16.25 | 16.25 | - | 2,296 |
| Nov 28, 2025 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 52,801 |
| Nov 27, 2025 | 17.00 | 17.50 | 15.50 | 16.25 | 16.25 | -4.41% | 87,084 |
| Nov 26, 2025 | 17.50 | 17.50 | 15.00 | 17.00 | 17.00 | - | 668,491 |
| Nov 25, 2025 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 981 |
| Nov 24, 2025 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 9,833 |
| Nov 21, 2025 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | 1.49% | 61,091 |
| Nov 20, 2025 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 25,902 |
| Nov 19, 2025 | 16.75 | 17.30 | 16.50 | 16.75 | 16.75 | -3.18% | 9,221 |
| Nov 18, 2025 | 16.25 | 17.30 | 16.00 | 17.30 | 17.30 | 3.28% | 144,944 |
| Nov 17, 2025 | 16.75 | 16.57 | 15.59 | 16.75 | 16.75 | - | 102,272 |
| Nov 14, 2025 | 17.25 | 17.50 | 16.00 | 16.75 | 16.75 | -2.90% | 161,894 |
| Nov 13, 2025 | 17.25 | 17.50 | 16.37 | 17.25 | 17.25 | - | 6,420 |
| Nov 12, 2025 | 17.25 | 17.90 | 17.00 | 17.25 | 17.25 | - | 75,066 |
| Nov 11, 2025 | 17.25 | 17.17 | 17.00 | 17.25 | 17.25 | - | 7,751 |
| Nov 10, 2025 | 18.50 | 19.00 | 16.76 | 17.25 | 17.25 | -11.08% | 126,318 |
| Nov 7, 2025 | 18.50 | 19.40 | 18.00 | 19.40 | 19.40 | 4.86% | 41,142 |
| Nov 6, 2025 | 18.25 | 19.40 | 17.50 | 18.50 | 18.50 | 0.54% | 145,572 |
| Nov 5, 2025 | 18.50 | 20.00 | 15.70 | 18.40 | 18.40 | -16.36% | 558,933 |
| Nov 4, 2025 | 21.50 | 22.00 | 21.14 | 22.00 | 22.00 | 2.33% | 137,956 |
| Nov 3, 2025 | 21.50 | 21.70 | 21.00 | 21.50 | 21.50 | - | 106,200 |
| Oct 31, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 11,967 |
| Oct 30, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 36,239 |
| Oct 29, 2025 | 21.50 | 21.22 | 21.00 | 21.50 | 21.50 | -4.02% | 3,650 |
| Oct 28, 2025 | 21.70 | 22.40 | 21.00 | 22.40 | 22.40 | 3.23% | 14,238 |
| Oct 27, 2025 | 21.70 | 22.00 | 21.20 | 21.70 | 21.70 | - | 101,166 |
| Oct 24, 2025 | 21.50 | 22.00 | 21.00 | 21.70 | 21.70 | 0.93% | 113,070 |
| Oct 23, 2025 | 21.50 | 22.00 | 21.06 | 21.50 | 21.50 | - | 2,512 |
| Oct 22, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 7,838 |
| Oct 21, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 32,469 |
| Oct 20, 2025 | 20.50 | 21.50 | 20.05 | 21.50 | 21.50 | 0.47% | 85,807 |
| Oct 17, 2025 | 22.20 | 22.60 | 20.11 | 21.40 | 21.40 | -3.60% | 101,676 |
| Oct 16, 2025 | 22.30 | 22.60 | 21.80 | 22.20 | 22.20 | -0.45% | 39,719 |
| Oct 15, 2025 | 22.30 | 22.60 | 22.00 | 22.30 | 22.30 | - | 14,821 |
| Oct 14, 2025 | 23.50 | 24.00 | 22.00 | 22.30 | 22.30 | -7.08% | 117,468 |
| Oct 13, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 2.13% | 16,783 |
| Oct 10, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 27,811 |
| Oct 9, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 10,941 |
| Oct 8, 2025 | 23.50 | 25.00 | 22.60 | 23.50 | 23.50 | 4.44% | 189,704 |
| Oct 7, 2025 | 22.50 | 22.95 | 22.00 | 22.50 | 22.50 | - | 49,399 |
| Oct 6, 2025 | 22.50 | 22.95 | 22.11 | 22.50 | 22.50 | - | 135,319 |
| Oct 3, 2025 | 21.40 | 22.30 | 21.00 | 22.50 | 22.50 | 3.21% | 98,870 |
| Oct 2, 2025 | 21.40 | 21.80 | 21.03 | 21.80 | 21.80 | 1.87% | 51,469 |
| Oct 1, 2025 | 21.40 | 21.80 | 21.00 | 21.40 | 21.40 | - | 12,652 |
| Sep 30, 2025 | 20.80 | 21.40 | 20.63 | 21.40 | 21.40 | 2.88% | 52,302 |
| Sep 29, 2025 | 20.30 | 21.00 | 20.57 | 20.80 | 20.80 | 0.97% | 29,344 |
| Sep 26, 2025 | 21.70 | 23.20 | 20.00 | 20.60 | 20.60 | -5.07% | 203,801 |
| Sep 25, 2025 | 21.70 | 22.80 | 21.11 | 21.70 | 21.70 | - | 96,866 |
| Sep 24, 2025 | 21.70 | 22.00 | 21.40 | 21.70 | 21.70 | -3.12% | 57,865 |
| Sep 23, 2025 | 21.50 | 22.40 | 21.70 | 22.40 | 22.40 | 4.19% | 31,874 |
| Sep 22, 2025 | 21.50 | 21.80 | 21.70 | 21.50 | 21.50 | - | 3,421 |
| Sep 19, 2025 | 21.50 | 21.44 | 21.05 | 21.50 | 21.50 | - | 20,730 |
| Sep 18, 2025 | 21.50 | 23.00 | 21.00 | 21.50 | 21.50 | - | 64,893 |
| Sep 17, 2025 | 20.50 | 21.50 | 20.84 | 21.50 | 21.50 | 4.88% | 51,310 |
| Sep 16, 2025 | 20.30 | 21.00 | 20.02 | 20.50 | 20.50 | 0.99% | 212,825 |
| Sep 15, 2025 | 20.30 | 20.60 | 20.01 | 20.30 | 20.30 | -0.98% | 3,903 |
| Sep 12, 2025 | 20.80 | 21.00 | 20.04 | 20.50 | 20.50 | -1.44% | 149,682 |
| Sep 11, 2025 | 20.80 | 20.90 | 20.60 | 20.80 | 20.80 | - | 13,212 |
| Sep 10, 2025 | 21.30 | 21.40 | 20.02 | 20.80 | 20.80 | -2.35% | 43,550 |
| Sep 9, 2025 | 21.30 | 22.00 | 20.72 | 21.30 | 21.30 | - | 40,621 |
| Sep 8, 2025 | 20.50 | 21.80 | 20.32 | 21.30 | 21.30 | 3.90% | 349,915 |
| Sep 5, 2025 | 20.30 | 21.00 | 20.11 | 20.50 | 20.50 | 0.99% | 268,741 |
| Sep 4, 2025 | 20.30 | 20.52 | 20.03 | 20.30 | 20.30 | - | 37,038 |
| Sep 3, 2025 | 20.30 | 20.60 | 20.00 | 20.30 | 20.30 | - | 14,255 |
| Sep 2, 2025 | 21.50 | 21.00 | 20.00 | 20.30 | 20.30 | -5.58% | 48,848 |
| Sep 1, 2025 | 21.50 | 21.95 | 20.00 | 21.50 | 21.50 | - | 41,791 |
| Aug 29, 2025 | 23.00 | 23.00 | 20.25 | 21.50 | 21.50 | -6.52% | 134,382 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,295 |
| Aug 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5,861 |
| Aug 26, 2025 | 23.00 | 23.90 | 22.00 | 23.00 | 23.00 | - | 55 |
| Aug 22, 2025 | 23.00 | 23.90 | 22.22 | 23.00 | 23.00 | - | 46,776 |
| Aug 21, 2025 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | -2.13% | 116,150 |
| Aug 20, 2025 | 23.50 | 23.40 | 22.11 | 23.50 | 23.50 | - | 43,415 |
| Aug 19, 2025 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 14,527 |
| Aug 18, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 27,979 |
| Aug 15, 2025 | 23.50 | 23.26 | 23.26 | 23.50 | 23.50 | - | 21,740 |
| Aug 14, 2025 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | - | 87,525 |
| Aug 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Aug 12, 2025 | 23.50 | 24.40 | 22.50 | 23.50 | 23.50 | - | 73,345 |
| Aug 11, 2025 | 23.50 | 23.05 | 23.05 | 23.50 | 23.50 | - | 600 |
| Aug 8, 2025 | 23.50 | 23.95 | 23.00 | 23.50 | 23.50 | - | 20,237 |
| Aug 7, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 59,144 |
| Aug 6, 2025 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | - | 69,256 |
| Aug 5, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 56,902 |
| Aug 4, 2025 | 25.20 | 25.38 | 23.95 | 23.50 | 23.50 | -6.75% | 49,155 |
| Aug 1, 2025 | 25.50 | 25.90 | 24.12 | 25.20 | 25.20 | -1.18% | 93,566 |
| Jul 31, 2025 | 25.20 | 26.00 | 25.00 | 25.50 | 25.50 | 1.19% | 20,167 |
| Jul 30, 2025 | 25.20 | 25.38 | 25.38 | 25.20 | 25.20 | - | 8,169 |
| Jul 29, 2025 | 25.20 | 25.64 | 24.56 | 25.20 | 25.20 | - | 94,716 |
| Jul 28, 2025 | 24.20 | 25.92 | 24.00 | 25.20 | 25.20 | 4.13% | 92,555 |
| Jul 25, 2025 | 24.20 | 24.38 | 24.02 | 24.20 | 24.20 | - | 27,654 |
| Jul 24, 2025 | 24.30 | 24.48 | 24.00 | 24.20 | 24.20 | -0.41% | 105,325 |
| Jul 23, 2025 | 24.30 | 24.57 | 24.03 | 24.30 | 24.30 | - | 3,633 |
| Jul 22, 2025 | 24.70 | 25.00 | 24.02 | 24.30 | 24.30 | -1.62% | 118,496 |
| Jul 21, 2025 | 24.50 | 25.00 | 24.50 | 24.70 | 24.70 | 0.82% | 37,772 |
| Jul 18, 2025 | 24.50 | 26.00 | 24.50 | 24.50 | 24.50 | - | 52,818 |