Velocity Composites plc (AIM:VEL)
London
· Delayed Price · Currency is GBP · Price in GBX 15.50
+0.25 (1.64%)
At close: Mar 3, 2026
Velocity Composites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 15.25 | 16.00 | 15.00 | 15.50 | 15.50 | 1.64% | 73,040 |
| Mar 2, 2026 | 15.25 | 15.50 | 15.03 | 15.25 | 15.25 | - | 25,782 |
| Feb 27, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 63,063 |
| Feb 26, 2026 | 15.25 | 15.48 | 15.25 | 15.25 | 15.25 | - | 63,000 |
| Feb 25, 2026 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 34,417 |
| Feb 24, 2026 | 15.50 | 15.08 | 15.00 | 15.50 | 15.50 | - | 20,915 |
| Feb 23, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 6,099 |
| Feb 20, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 29,122 |
| Feb 19, 2026 | 16.00 | 16.00 | 15.00 | 15.50 | 15.50 | - | 4,008 |
| Feb 18, 2026 | 15.64 | 16.00 | 15.00 | 15.50 | 15.50 | - | 66,790 |
| Feb 17, 2026 | 16.00 | 17.00 | 15.00 | 15.50 | 15.50 | -3.13% | 94,858 |
| Feb 16, 2026 | 17.00 | 18.00 | 15.38 | 16.00 | 16.00 | -5.88% | 91,041 |
| Feb 13, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 64,254 |
| Feb 12, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 31,333 |
| Feb 11, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | - | 31,176 |
| Feb 10, 2026 | 16.34 | 17.00 | 16.00 | 17.00 | 17.00 | - | 29,042 |
| Feb 9, 2026 | 17.50 | 18.00 | 16.00 | 17.00 | 17.00 | -2.86% | 11,707 |
| Feb 6, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 1,479 |
| Feb 5, 2026 | 17.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 55,590 |
| Feb 4, 2026 | 18.50 | 19.00 | 17.00 | 17.50 | 17.50 | -5.41% | 61,182 |
| Feb 3, 2026 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | - | 6,620 |
| Feb 2, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 27,349 |
| Jan 30, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 10,816 |
| Jan 29, 2026 | 18.25 | 19.00 | 17.82 | 18.50 | 18.50 | 1.37% | 63,014 |
| Jan 28, 2026 | 18.00 | 19.00 | 17.00 | 18.25 | 18.25 | 1.39% | 180,992 |
| Jan 27, 2026 | 18.50 | 19.00 | 17.00 | 18.00 | 18.00 | -5.26% | 89,471 |
| Jan 26, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 137,835 |
| Jan 23, 2026 | 18.50 | 19.00 | 18.00 | 19.00 | 19.00 | 2.70% | 43,973 |
| Jan 22, 2026 | 18.50 | 19.00 | 18.25 | 18.50 | 18.50 | - | 41,494 |
| Jan 21, 2026 | 17.00 | 19.00 | 17.00 | 18.50 | 18.50 | 8.82% | 216,136 |
| Jan 20, 2026 | 16.60 | 18.00 | 16.60 | 17.00 | 17.00 | - | 85,679 |
| Jan 19, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 10,049 |
| Jan 16, 2026 | 16.90 | 16.90 | 16.50 | 17.00 | 17.00 | - | 40,875 |
| Jan 15, 2026 | 16.80 | 18.00 | 16.00 | 17.00 | 17.00 | 3.03% | 76,983 |
| Jan 14, 2026 | 16.50 | 16.70 | 16.35 | 16.50 | 16.50 | - | 20,651 |
| Jan 13, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 43,736 |
| Jan 12, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 27,329 |
| Jan 9, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 21,440 |
| Jan 8, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 86,864 |
| Jan 7, 2026 | 16.25 | 16.40 | 16.25 | 16.50 | 16.50 | - | 9,471 |
| Jan 6, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 116,126 |
| Jan 5, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 68,020 |
| Jan 2, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 19,836 |
| Dec 31, 2025 | 15.50 | 17.00 | 15.68 | 16.50 | 16.50 | 6.45% | 51,478 |
| Dec 30, 2025 | 15.50 | 16.00 | 15.65 | 15.50 | 15.50 | - | 11,389 |
| Dec 29, 2025 | 15.50 | 16.00 | 15.55 | 15.50 | 15.50 | - | 32,534 |
| Dec 24, 2025 | 14.00 | 16.40 | 14.00 | 15.50 | 15.50 | 6.90% | 921,422 |
| Dec 23, 2025 | 13.50 | 14.50 | 13.00 | 14.50 | 14.50 | 7.41% | 86,215 |
| Dec 22, 2025 | 13.50 | 14.00 | 13.15 | 13.50 | 13.50 | - | 102,986 |
| Dec 19, 2025 | 13.95 | 14.00 | 13.00 | 13.50 | 13.50 | - | 17,442 |
| Dec 18, 2025 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 31,817 |
| Dec 17, 2025 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 849 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.88 | 13.75 | 13.75 | - | 23,618 |
| Dec 15, 2025 | 14.25 | 14.50 | 13.56 | 13.75 | 13.75 | -3.51% | 57,426 |
| Dec 12, 2025 | 14.25 | 14.43 | 14.15 | 14.25 | 14.25 | - | 15,000 |
| Dec 11, 2025 | 14.75 | 15.70 | 14.00 | 14.25 | 14.25 | -3.39% | 5,110 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.00 | 14.75 | 14.75 | -1.67% | 150,555 |
| Dec 9, 2025 | 15.75 | 16.00 | 14.60 | 15.00 | 15.00 | -4.76% | 67,009 |
| Dec 8, 2025 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 10,548 |
| Dec 5, 2025 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 130 |
| 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 |