VGNT Historical Stock Prices & CSV Downloads

Versigent PLC (VGNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	41.55	43.00	41.21	41.52	41.52	646,947
Oct 30, 2026	41.62	42.50	40.46	41.06	41.06	532,300
Oct 29, 2026	42.00	42.83	41.24	42.32	42.32	926,000
Oct 28, 2026	41.75	42.17	40.89	41.49	41.49	652,900
Oct 27, 2026	41.95	42.18	41.18	41.58	41.58	751,400
Oct 26, 2026	41.56	42.34	41.04	41.40	41.40	634,900
Oct 23, 2026	41.70	41.72	40.11	41.40	41.40	556,500
Oct 22, 2026	43.00	43.33	42.02	42.35	42.35	654,100
Oct 21, 2026	44.14	44.14	42.78	43.39	43.39	457,000
Oct 20, 2026	43.41	44.29	43.19	43.87	43.87	605,400
Oct 19, 2026	44.49	44.49	43.50	43.69	43.69	424,000
Oct 16, 2026	43.92	45.58	43.72	44.22	44.22	794,700
Oct 15, 2026	42.23	43.91	41.56	43.71	43.71	834,100
Oct 14, 2026	43.00	43.50	42.17	42.56	42.56	707,000
Oct 13, 2026	43.40	43.79	43.12	43.65	43.65	534,300
Oct 12, 2026	44.50	44.60	43.23	43.44	43.44	520,600
Oct 9, 2026	44.50	44.96	43.81	44.19	44.19	543,800
Oct 8, 2026	44.86	45.08	43.82	44.16	44.16	1,496,500
Oct 7, 2026	46.97	46.97	44.34	45.29	45.29	676,000
Oct 6, 2026	47.08	47.72	46.67	47.37	47.37	432,900
Oct 5, 2026	46.35	47.82	45.99	47.27	47.27	834,700
Oct 2, 2026	46.96	47.63	46.41	46.43	46.43	579,800
Oct 1, 2026	44.94	46.60	44.19	46.26	46.26	567,900
Sep 30, 2026	45.64	46.00	44.92	44.94	44.94	1,021,400
Sep 29, 2026	45.50	45.81	44.58	45.66	45.66	520,100

Historical stock data.