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!

Cambria Value A (VAMO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 34.79 34.79 34.79 34.7018 386
11th Dec 2025 (Thu) 33.90 34.8695 33.90 34.8695 102
10th Dec 2025 (Wed) 33.90 34.3214 33.90 34.3214 134
9th Dec 2025 (Tue) 33.90 34.11 33.90 34.0057 1,910
8th Dec 2025 (Mon) 33.90 33.90 33.7618 33.7618 108
5th Dec 2025 (Fri) 33.90 33.90 33.90 33.7757 365
4th Dec 2025 (Thu) 33.90 33.90 33.90 33.8625 213
3rd Dec 2025 (Wed) 33.43 33.7206 33.43 33.7206 67
2nd Dec 2025 (Tue) 33.43 33.55 33.43 33.4689 186
1st Dec 2025 (Mon) 33.67 33.67 33.67 33.5048 394
28th Nov 2025 (Fri) 33.63 33.685 33.63 33.685 4
27th Nov 2025 (Thu) 33.63 33.74 33.63 33.6229 463
26th Nov 2025 (Wed) 33.63 33.74 33.63 33.6229 525
25th Nov 2025 (Tue) 32.79 33.4139 32.79 33.4139 43
24th Nov 2025 (Mon) 32.79 32.87 32.79 32.90 175
21st Nov 2025 (Fri) 32.40 32.80 32.40 32.7196 3,090
20th Nov 2025 (Thu) 32.52 32.52 32.45 32.45 2
19th Nov 2025 (Wed) 32.52 32.52 32.52 32.45 2,110
18th Nov 2025 (Tue) 32.41 32.52 32.41 32.4202 587
17th Nov 2025 (Mon) 32.05 32.05 32.05 32.0501 2
14th Nov 2025 (Fri) 32.65 32.65 32.65 32.67 731
13th Nov 2025 (Thu) 32.56 32.56 32.56 32.6031 1,938
12th Nov 2025 (Wed) 32.96 33.1385 32.96 33.1385 78
11th Nov 2025 (Tue) 32.96 33.0357 32.96 33.0357 23
10th Nov 2025 (Mon) 32.96 33.1097 32.96 33.1097 2
7th Nov 2025 (Fri) 32.96 32.97 32.96 32.9756 143
6th Nov 2025 (Thu) 32.93 32.93 32.90 32.7978 421
5th Nov 2025 (Wed) 32.82 33.187 32.82 33.187 155
4th Nov 2025 (Tue) 33.09 33.09 32.8272 32.8272 0
3rd Nov 2025 (Mon) 33.09 33.09 32.8272 32.8272 12
31st Oct 2025 (Fri) 33.09 33.09 32.7186 32.7186 124
30th Oct 2025 (Thu) 33.09 33.09 32.8642 32.8642 1
29th Oct 2025 (Wed) 33.09 33.09 32.96 32.7933 2
28th Oct 2025 (Tue) 33.34 33.35 33.34 33.235 853
27th Oct 2025 (Mon) 33.65 33.65 33.50 33.51 3,343
24th Oct 2025 (Fri) 33.69 33.69 33.69 33.6278 338
23rd Oct 2025 (Thu) 33.29 33.48 33.29 33.399 383
22nd Oct 2025 (Wed) 33.13 33.15 33.08 33.1499 528
21st Oct 2025 (Tue) 32.12 33.24 32.12 33.2098 1,087
20th Oct 2025 (Mon) 33.09 33.17 33.09 33.1457 202
17th Oct 2025 (Fri) 33.33 33.33 32.9322 32.9322 99
16th Oct 2025 (Thu) 33.33 33.33 33.29 33.0429 250
15th Oct 2025 (Wed) 33.12 33.6614 33.12 33.6614 10
14th Oct 2025 (Tue) 33.12 33.63 33.12 33.68 760
FTSE 100 Latest
Value9,649.03
Change-54.13