Verici Dx Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 32,003 |
| 2024-08-27 | 6.750 | 6.890 | 6.680 | 6.750 | 6.750 | 3,774 |
| 2024-08-23 | 6.750 | 6.900 | 6.680 | 6.750 | 6.750 | 304,078 |
| 2024-08-22 | 6.750 | 6.900 | 6.680 | 6.750 | 6.750 | 24,154 |
| 2024-08-21 | 6.750 | 6.925 | 6.600 | 6.750 | 6.750 | 105,358 |
| 2024-08-20 | 6.900 | 7.300 | 6.600 | 6.750 | 6.750 | 1,299,928 |
| 2024-08-19 | 6.900 | 6.975 | 6.650 | 6.900 | 6.900 | 191,182 |
| 2024-08-16 | 6.900 | 6.900 | 6.650 | 6.900 | 6.900 | 55,220 |
| 2024-08-15 | 6.750 | 7.200 | 6.731 | 6.900 | 6.900 | 226,553 |
| 2024-08-14 | 6.750 | 6.900 | 6.500 | 6.750 | 6.750 | 87,018 |
| 2024-08-13 | 6.750 | 6.750 | 6.630 | 6.750 | 6.750 | 31,645 |
| 2024-08-12 | 7.150 | 7.300 | 6.600 | 6.750 | 6.750 | 425,483 |
| 2024-08-09 | 7.300 | 7.300 | 7.015 | 7.150 | 7.150 | 90,675 |
| 2024-08-08 | 7.700 | 7.700 | 7.100 | 7.500 | 7.500 | 49,683 |
| 2024-08-07 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 25,828 |
| 2024-08-06 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 26,228 |
| 2024-08-05 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 495,413 |
| 2024-08-02 | 8.000 | 8.350 | 7.560 | 8.000 | 8.000 | 556,377 |
| 2024-08-01 | 8.000 | 8.250 | 7.560 | 8.000 | 8.000 | 223,703 |
| 2024-07-31 | 7.500 | 8.450 | 7.100 | 8.000 | 8.000 | 1,033,679 |
| 2024-07-30 | 7.250 | 7.400 | 6.912 | 7.200 | 7.200 | 129,253 |
| 2024-07-29 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 152,103 |
| 2024-07-26 | 7.250 | 7.500 | 6.992 | 7.250 | 7.250 | 371,625 |
| 2024-07-25 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 173,121 |
| 2024-07-24 | 7.500 | 7.600 | 7.025 | 7.500 | 7.500 | 407,000 |
| 2024-07-23 | 7.500 | 7.650 | 7.165 | 7.500 | 7.500 | 48,619 |
| 2024-07-22 | 7.500 | 7.750 | 7.000 | 7.500 | 7.500 | 351,185 |
| 2024-07-19 | 6.990 | 7.900 | 6.990 | 7.500 | 7.500 | 413,024 |
| 2024-07-18 | 6.750 | 6.975 | 6.510 | 6.750 | 6.750 | 1,947,274 |
| 2024-07-17 | 6.850 | 7.000 | 6.660 | 6.750 | 6.750 | 940,603 |
| 2024-07-16 | 6.850 | 7.000 | 6.800 | 6.850 | 6.850 | 267,423 |
| 2024-07-15 | 6.700 | 7.500 | 6.700 | 6.850 | 6.850 | 2,761,807 |
| 2024-07-12 | 6.250 | 7.000 | 6.175 | 6.500 | 6.500 | 445,492 |
| 2024-07-11 | 6.500 | 6.500 | 6.122 | 6.250 | 6.250 | 152,517 |
| 2024-07-10 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 113,073 |
| 2024-07-09 | 6.500 | 6.500 | 6.236 | 6.500 | 6.500 | 96,429 |
| 2024-07-08 | 6.500 | 6.690 | 6.250 | 6.500 | 6.500 | 115,164 |
| 2024-07-05 | 6.750 | 7.000 | 6.236 | 6.500 | 6.500 | 191,678 |
| 2024-07-04 | 6.500 | 7.000 | 6.020 | 6.750 | 6.750 | 517,120 |
| 2024-07-03 | 6.750 | 7.000 | 6.500 | 6.500 | 6.500 | 68,328 |
| 2024-07-02 | 6.750 | 7.140 | 6.500 | 6.750 | 6.750 | 159,446 |
| 2024-07-01 | 6.250 | 6.975 | 6.000 | 6.800 | 6.800 | 409,413 |
| 2024-06-28 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 85,298 |
| 2024-06-27 | 6.500 | 7.000 | 6.025 | 6.250 | 6.250 | 359,439 |
| 2024-06-26 | 6.500 | 6.700 | 6.100 | 6.500 | 6.500 | 15,415 |
| 2024-06-25 | 6.750 | 7.000 | 6.050 | 6.500 | 6.500 | 81,482 |
| 2024-06-24 | 6.750 | 6.900 | 6.500 | 6.750 | 6.750 | 833,483 |
| 2024-06-21 | 6.750 | 6.920 | 6.750 | 6.750 | 6.750 | 1,802,433 |
| 2024-06-20 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 262,572 |
| 2024-06-19 | 7.250 | 7.340 | 7.000 | 7.250 | 7.250 | 111,397 |
| 2024-06-18 | 6.750 | 7.500 | 6.630 | 7.250 | 7.250 | 3,471,605 |
| 2024-06-17 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 347,402 |
| 2024-06-14 | 7.000 | 7.150 | 6.760 | 7.000 | 7.000 | 54,399 |
| 2024-06-13 | 7.000 | 7.200 | 6.500 | 7.000 | 7.000 | 48,966 |
| 2024-06-12 | 7.250 | 7.500 | 6.726 | 7.000 | 7.000 | 640,067 |
| 2024-06-11 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 143,780 |
| 2024-06-10 | 7.500 | 7.500 | 6.804 | 7.250 | 7.250 | 233,431 |
| 2024-06-07 | 7.550 | 7.550 | 7.136 | 7.500 | 7.500 | 50,132 |
| 2024-06-06 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 34,603 |
| 2024-06-05 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 91,736 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.