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!

Vegashares Ai T (COOL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 21.92 21.92 21.92 21.8679 13
25th Sep 2026 (Fri) 21.50 22.1305 21.50 22.1305 1
24th Sep 2026 (Thu) 21.50 21.785 21.50 21.785 4
23rd Sep 2026 (Wed) 21.50 21.50 21.50 21.5879 1,215
22nd Sep 2026 (Tue) 21.70 21.78 21.61 21.7651 4,967
21st Sep 2026 (Mon) 20.23 21.3659 20.23 21.3659 13
18th Sep 2026 (Fri) 20.23 20.8863 20.23 20.8863 7
17th Sep 2026 (Thu) 20.23 20.2921 20.23 20.2921 1
16th Sep 2026 (Wed) 20.23 20.23 19.7673 19.7673 17
15th Sep 2026 (Tue) 20.23 20.23 20.23 19.4793 159
14th Sep 2026 (Mon) 21.51 21.51 20.095 20.095 1
11th Sep 2026 (Fri) 21.51 21.51 20.843 20.843 0
10th Sep 2026 (Thu) 21.51 21.51 20.325 20.325 117
9th Sep 2026 (Wed) 21.51 21.51 20.965 20.965 1
8th Sep 2026 (Tue) 21.51 21.51 21.155 21.155 0
7th Sep 2026 (Mon) 21.51 21.51 21.51 21.5124 606
4th Sep 2026 (Fri) 21.51 21.51 21.51 21.5124 606
3rd Sep 2026 (Thu) 20.71 20.71 20.6966 20.6966 1
2nd Sep 2026 (Wed) 20.71 20.71 20.67 20.7026 174
1st Sep 2026 (Tue) 20.92 20.92 20.6156 20.6156 4
31st Aug 2026 (Mon) 20.92 20.92 20.92 20.922 160
28th Aug 2026 (Fri) 20.16 20.3623 20.16 20.3623 1
27th Aug 2026 (Thu) 20.16 20.6823 20.16 20.6823 0
26th Aug 2026 (Wed) 20.16 20.16 20.07 20.1119 6,983
25th Aug 2026 (Tue) 19.30 19.525 19.30 19.525 1
24th Aug 2026 (Mon) 19.30 19.30 19.00 19.05 0
21st Aug 2026 (Fri) 19.80 19.80 19.3244 19.3244 1
20th Aug 2026 (Thu) 19.80 19.80 19.5381 19.5381 9
19th Aug 2026 (Wed) 19.80 19.80 19.75 19.6447 3
18th Aug 2026 (Tue) 20.80 20.80 20.12 19.8009 300
17th Aug 2026 (Mon) 21.78 21.78 20.8813 20.8813 0
14th Aug 2026 (Fri) 21.78 21.78 20.3659 20.3659 1
13th Aug 2026 (Thu) 21.78 21.78 21.78 20.40 202
FTSE 100 Latest
Value10,684.88
Change-10.37