Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vantiva Ord (0MV8) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1178 0.1178 0.1178 0.1178 218
5th Feb 2026 (Thu) 0.1178 0.1178 0.1178 0.1178 75
4th Feb 2026 (Wed) 0.1178 0.1178 0.1178 0.1178 532
3rd Feb 2026 (Tue) 0.1152 0.1152 0.1152 0.1152 209
2nd Feb 2026 (Mon) 0.1152 0.1152 0.1152 0.1152 2,148
30th Jan 2026 (Fri) 0.1152 0.1152 0.1152 0.1152 4
29th Jan 2026 (Thu) 0.1152 0.1152 0.1152 0.1152 613
28th Jan 2026 (Wed) 0.1142 0.1142 0.1142 0.1142 1,431
27th Jan 2026 (Tue) 0.1142 0.1142 0.1142 0.1142 849
26th Jan 2026 (Mon) 0.116 0.116 0.116 0.116 6,329
23rd Jan 2026 (Fri) 0.1172 0.1172 0.1172 0.1172 857
22nd Jan 2026 (Thu) 0.117 0.117 0.117 0.117 1,433
21st Jan 2026 (Wed) 0.118 0.118 0.118 0.118 293
20th Jan 2026 (Tue) 0.1178 0.1178 0.1178 0.1178 24
19th Jan 2026 (Mon) 0.1174 0.1174 0.1174 0.1174 3,102
16th Jan 2026 (Fri) 0.1174 0.1174 0.1174 0.1174 0
15th Jan 2026 (Thu) 0.1174 0.1174 0.1174 0.1174 70
14th Jan 2026 (Wed) 0.1162 0.1162 0.1162 0.1162 144
13th Jan 2026 (Tue) 0.119 0.119 0.119 0.119 6,358
12th Jan 2026 (Mon) 0.1186 0.1186 0.1186 0.1186 612
9th Jan 2026 (Fri) 0.1162 0.1162 0.1162 0.1162 918
8th Jan 2026 (Thu) 0.1168 0.1168 0.1168 0.1168 9,773
7th Jan 2026 (Wed) 0.117 0.117 0.117 0.117 11,079
6th Jan 2026 (Tue) 0.1186 0.1186 0.1186 0.1186 2,335
5th Jan 2026 (Mon) 0.129 0.129 0.129 0.129 2,947
2nd Jan 2026 (Fri) 0.128 0.128 0.128 0.128 36,541
1st Jan 2026 (Thu) 0.144 0.144 0.144 0.144 0
31st Dec 2025 (Wed) 0.144 0.144 0.144 0.144 213,028
30th Dec 2025 (Tue) 0.1254 0.1254 0.1254 0.1254 49,001
29th Dec 2025 (Mon) 0.0952 0.0952 0.0952 0.0952 24,873
26th Dec 2025 (Fri) 0.0862 0.0862 0.0862 0.0862 0
25th Dec 2025 (Thu) 0.0862 0.0862 0.0862 0.0862 0
24th Dec 2025 (Wed) 0.0862 0.0862 0.0862 0.0862 326
23rd Dec 2025 (Tue) 0.0862 0.0862 0.0862 0.0862 873
22nd Dec 2025 (Mon) 0.0925 0.0925 0.0925 0.0925 205
19th Dec 2025 (Fri) 0.0925 0.0925 0.0925 0.0925 0
18th Dec 2025 (Thu) 0.0925 0.0925 0.0925 0.0925 175
17th Dec 2025 (Wed) 0.0925 0.0925 0.0925 0.0925 0
16th Dec 2025 (Tue) 0.0925 0.0925 0.0925 0.0925 4,113
15th Dec 2025 (Mon) 0.0964 0.0964 0.0964 0.0964 2,000
12th Dec 2025 (Fri) 0.0964 0.0964 0.0964 0.0964 500
11th Dec 2025 (Thu) 0.097 0.097 0.097 0.097 1,648
10th Dec 2025 (Wed) 0.097 0.097 0.097 0.097 1,579
9th Dec 2025 (Tue) 0.0975 0.0975 0.0975 0.0975 19,412
8th Dec 2025 (Mon) 0.0997 0.0997 0.0997 0.0997 0
FTSE 100 Latest
Value10,369.75
Change60.53