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!

Virco Manufactu (VIRC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 8.00 8.01 7.83 7.85 5,005
17th Jul 2025 (Thu) 8.16 8.17 8.06 8.10 6,015
16th Jul 2025 (Wed) 7.90 7.98 7.86 7.94 12,511
15th Jul 2025 (Tue) 7.90 7.95 7.79 7.79 10,888
14th Jul 2025 (Mon) 7.92 8.185 7.92 8.15 3,576
11th Jul 2025 (Fri) 7.92 7.95 7.875 7.92 4,873
10th Jul 2025 (Thu) 8.15 8.19 7.96 8.04 4,086
9th Jul 2025 (Wed) 8.07 8.15 8.03 8.14 7,350
8th Jul 2025 (Tue) 8.07 8.28 8.07 8.15 5,908
7th Jul 2025 (Mon) 8.25 8.25 8.085 8.08 3,582
4th Jul 2025 (Fri) 8.28 8.39 8.28 8.30 948
3rd Jul 2025 (Thu) 8.28 8.39 8.28 8.30 948
2nd Jul 2025 (Wed) 8.15 8.24 8.15 8.23 9,374
1st Jul 2025 (Tue) 8.015 8.23 7.99 8.12 8,335
30th Jun 2025 (Mon) 7.96 8.06 7.95 7.98 4,654
27th Jun 2025 (Fri) 8.34 8.36 7.79 7.95 10,537
26th Jun 2025 (Thu) 8.19 8.32 8.16 8.33 2,550
25th Jun 2025 (Wed) 8.28 8.28 8.10 8.135 9,065
24th Jun 2025 (Tue) 8.715 8.75 8.51 8.51 17,338
23rd Jun 2025 (Mon) 8.10 8.58 8.10 8.59 3,751
20th Jun 2025 (Fri) 8.13 8.13 7.915 7.94 2,913
19th Jun 2025 (Thu) 8.32 8.38 8.11 8.15 1,899
18th Jun 2025 (Wed) 8.32 8.38 8.11 8.15 1,899
17th Jun 2025 (Tue) 7.83 8.19 7.82 8.15 2,323
16th Jun 2025 (Mon) 7.92 7.92 7.84 7.89 5,624
13th Jun 2025 (Fri) 8.10 8.10 7.88 7.92 9,217
12th Jun 2025 (Thu) 8.06 8.27 8.06 8.25 4,114
11th Jun 2025 (Wed) 8.69 8.69 8.16 8.15 4,739
10th Jun 2025 (Tue) 8.705 8.80 8.64 8.64 5,331
9th Jun 2025 (Mon) 8.27 8.50 8.11 8.44 14,230
6th Jun 2025 (Fri) 8.25 8.75 8.13 8.38 8,051
5th Jun 2025 (Thu) 8.31 8.31 8.16 8.21 1,026
4th Jun 2025 (Wed) 8.45 8.45 8.31 8.325 2,430
3rd Jun 2025 (Tue) 8.12 8.26 8.12 8.20 3,960
2nd Jun 2025 (Mon) 8.33 8.33 8.15 8.15 3,141
30th May 2025 (Fri) 8.42 8.49 8.42 8.41 1,421
29th May 2025 (Thu) 8.04 8.145 8.04 8.17 2,427
28th May 2025 (Wed) 8.14 8.15 8.06 8.15 3,300
27th May 2025 (Tue) 8.25 8.25 8.25 8.25 1,311
26th May 2025 (Mon) 8.20 8.20 8.20 8.20 0
24th May 2025 (Sat) 8.30 8.30 8.20 8.20 2,551
23rd May 2025 (Fri) 8.30 8.30 8.30 8.30 2,551
22nd May 2025 (Thu) 8.41 8.41 8.41 8.41 1,615
21st May 2025 (Wed) 8.41 8.41 8.41 8.41 4,002
20th May 2025 (Tue) 8.43 8.43 8.43 8.43 2,306
19th May 2025 (Mon) 8.70 8.71 8.58 8.635 1,568
FTSE 100 Latest
Value8,992.12
Change19.48