Velocity Composites (VEL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2025 20.30p 20.30p 20.30p 20.50p 212825
15/09/2025 20.30p 20.60p 20.01p 20.30p 3903
12/09/2025 20.80p 21.00p 20.04p 20.50p 149682
11/09/2025 21.30p 21.30p 20.80p 20.80p 13212
10/09/2025 21.30p 21.40p 20.02p 20.80p 43550
09/09/2025 21.30p 22.00p 20.72p 21.30p 40621
08/09/2025 20.50p 21.80p 20.32p 21.30p 349915
05/09/2025 20.30p 21.00p 20.11p 20.50p 218741
04/09/2025 20.30p 20.52p 20.03p 20.30p 37038
03/09/2025 20.30p 20.60p 20.00p 20.30p 14256
02/09/2025 21.50p 21.50p 20.00p 20.30p 48848
01/09/2025 21.50p 21.95p 20.00p 21.50p 41791
29/08/2025 23.00p 23.00p 21.02p 21.50p 84382
28/08/2025 23.00p 23.00p 23.00p 23.00p 4295
27/08/2025 23.00p 23.00p 22.27p 23.00p 5861
26/08/2025 23.00p 23.90p 22.00p 23.00p 55
22/08/2025 23.00p 23.90p 22.22p 23.00p 46776
21/08/2025 23.50p 24.00p 22.00p 23.00p 116150
20/08/2025 23.50p 23.50p 22.11p 23.50p 43415
19/08/2025 23.50p 23.50p 23.00p 23.50p 14526
18/08/2025 23.50p 24.00p 23.00p 23.50p 27979
15/08/2025 23.50p 23.50p 23.26p 23.50p 21740
14/08/2025 23.50p 23.70p 23.50p 23.50p 87525
13/08/2025 23.50p 23.50p 23.18p 23.50p 0
12/08/2025 23.50p 24.40p 22.50p 23.50p 73346
11/08/2025 23.50p 23.50p 23.05p 23.50p 600
08/08/2025 23.50p 23.95p 23.00p 23.50p 20237
07/08/2025 23.50p 24.00p 23.00p 23.50p 59145
06/08/2025 23.50p 24.00p 23.50p 23.50p 69256
05/08/2025 23.50p 24.00p 23.00p 23.50p 56902
04/08/2025 25.20p 25.38p 23.50p 23.50p 49155
01/08/2025 25.50p 25.90p 24.12p 25.20p 93566
31/07/2025 25.20p 26.00p 25.00p 25.50p 20166
30/07/2025 25.20p 25.38p 25.20p 25.20p 8169
29/07/2025 25.20p 25.64p 24.56p 25.20p 94716
28/07/2025 24.20p 25.92p 24.00p 25.20p 92554
25/07/2025 24.20p 24.38p 24.02p 24.20p 27654
24/07/2025 24.30p 24.48p 24.00p 24.20p 105325
23/07/2025 24.30p 24.57p 24.03p 24.30p 3633
22/07/2025 24.70p 25.00p 24.02p 24.30p 118496
21/07/2025 24.50p 25.00p 24.50p 24.70p 37771
18/07/2025 24.50p 26.00p 24.50p 24.50p 52818
17/07/2025 25.50p 26.00p 24.00p 24.50p 106749
16/07/2025 25.50p 25.95p 25.11p 25.50p 56843
15/07/2025 26.50p 27.00p 25.05p 25.50p 42729
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

*Close Price adjusted for both dividends and splits