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!

Ve Space (JEDG) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 35.92 36.165 35.78 35.9825 5,638
9th Jul 2025 (Wed) 36.07 36.435 35.795 35.805 6,816
8th Jul 2025 (Tue) 35.775 36.10 35.70 35.65 9,646
7th Jul 2025 (Mon) 35.725 35.725 35.035 35.2275 6,265
4th Jul 2025 (Fri) 35.075 35.075 34.775 34.9125 3,875
3rd Jul 2025 (Thu) 34.70 35.13 34.67 34.96 7,030
2nd Jul 2025 (Wed) 34.045 34.215 33.88 34.2075 6,955
1st Jul 2025 (Tue) 34.15 34.305 33.56 34.025 4,568
30th Jun 2025 (Mon) 34.80 35.02 34.295 34.505 14,953
27th Jun 2025 (Fri) 34.445 34.62 34.305 34.98 12,932
26th Jun 2025 (Thu) 33.29 34.005 33.185 33.8125 5,844
25th Jun 2025 (Wed) 33.45 33.475 33.25 33.295 4,596
24th Jun 2025 (Tue) 33.63 33.63 33.275 33.4525 4,422
23rd Jun 2025 (Mon) 32.88 33.11 32.58 32.8925 5,515
20th Jun 2025 (Fri) 32.335 32.795 32.31 32.7625 4,239
19th Jun 2025 (Thu) 32.03 32.305 31.60 31.7125 4,898
18th Jun 2025 (Wed) 31.29 32.03 31.10 31.75 4,683
17th Jun 2025 (Tue) 30.895 31.29 30.895 31.155 4,004
16th Jun 2025 (Mon) 30.685 31.61 30.63 31.2575 15,725
13th Jun 2025 (Fri) 29.64 30.19 29.505 30.135 5,917
12th Jun 2025 (Thu) 29.985 30.20 29.985 30.025 4,323
11th Jun 2025 (Wed) 30.095 30.245 29.845 30.11 20,250
10th Jun 2025 (Tue) 30.39 30.50 30.005 29.925 12,827
9th Jun 2025 (Mon) 29.65 30.295 29.50 30.3525 10,892
6th Jun 2025 (Fri) 29.52 29.535 29.275 29.53 15,210
5th Jun 2025 (Thu) 28.245 29.27 28.245 29.27 2,772
4th Jun 2025 (Wed) 28.265 28.265 28.265 28.245 1,223
3rd Jun 2025 (Tue) 27.865 28.145 27.865 28.0525 3,054
2nd Jun 2025 (Mon) 27.56 27.71 27.56 27.765 11,303
30th May 2025 (Fri) 28.27 28.355 27.785 28.035 10,743
29th May 2025 (Thu) 29.30 29.45 28.68 28.73 9,497
28th May 2025 (Wed) 29.155 29.415 29.155 28.945 4,543
27th May 2025 (Tue) 28.54 29.055 28.39 29.1075 6,789
26th May 2025 (Mon) 27.795 27.795 27.795 27.795 0
23rd May 2025 (Fri) 28.465 28.53 27.69 27.7225 3,273
22nd May 2025 (Thu) 28.27 28.285 27.99 28.245 4,205
21st May 2025 (Wed) 28.705 28.83 28.645 28.83 1,955
20th May 2025 (Tue) 28.67 28.825 28.455 28.8825 3,781
19th May 2025 (Mon) 28.71 28.72 28.595 28.595 2,391
16th May 2025 (Fri) 28.8825 29.04 28.8825 29.04 1,767
15th May 2025 (Thu) 28.71 28.79 28.71 28.8825 6,570
14th May 2025 (Wed) 28.21 28.21 28.135 28.5625 1,991
13th May 2025 (Tue) 28.09 28.41 27.70 28.205 3,558
12th May 2025 (Mon) 28.53 28.97 28.49 28.215 8,491
FTSE 100 Latest
Value8,941.12
Change-34.54