Verici Dx Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 7.750 | 8.100 | 7.500 | 7.750 | 7.750 | 9,984 |
| 2024-06-03 | 7.750 | 8.000 | 7.250 | 7.750 | 7.750 | 212,338 |
| 2024-05-31 | 7.750 | 8.000 | 7.600 | 7.750 | 7.750 | 110,061 |
| 2024-05-30 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 504,224 |
| 2024-05-29 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 295 |
| 2024-05-28 | 8.000 | 8.500 | 7.710 | 8.000 | 8.000 | 8,147 |
| 2024-05-24 | 8.000 | 8.500 | 7.710 | 8.000 | 8.000 | 278,311 |
| 2024-05-23 | 8.000 | 8.400 | 7.636 | 8.000 | 8.000 | 26,917 |
| 2024-05-22 | 8.250 | 8.300 | 8.000 | 8.000 | 8.000 | 974,869 |
| 2024-05-21 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 118,620 |
| 2024-05-20 | 8.250 | 8.400 | 8.025 | 8.250 | 8.250 | 22,553 |
| 2024-05-17 | 8.250 | 8.500 | 8.036 | 8.250 | 8.250 | 169,852 |
| 2024-05-16 | 8.250 | 8.500 | 8.125 | 8.250 | 8.250 | 251,837 |
| 2024-05-15 | 7.500 | 8.693 | 7.133 | 8.350 | 8.350 | 1,007,187 |
| 2024-05-14 | 7.500 | 7.890 | 7.130 | 7.500 | 7.500 | 3,125 |
| 2024-05-13 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 361,147 |
| 2024-05-10 | 7.500 | 7.990 | 7.200 | 7.500 | 7.500 | 147,231 |
| 2024-05-09 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 647,234 |
| 2024-05-08 | 7.500 | 7.800 | 7.266 | 7.500 | 7.500 | 506,294 |
| 2024-05-07 | 7.250 | 7.950 | 7.000 | 7.500 | 7.500 | 116,614 |
| 2024-05-03 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 180,223 |
| 2024-05-02 | 7.250 | 7.500 | 7.110 | 7.250 | 7.250 | 5,227 |
| 2024-05-01 | 7.500 | 8.120 | 7.000 | 7.250 | 7.250 | 110,427 |
| 2024-04-30 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 381,497 |
| 2024-04-29 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 84,966 |
| 2024-04-26 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 833,243 |
| 2024-04-25 | 7.750 | 8.000 | 7.075 | 7.250 | 7.250 | 241,151 |
| 2024-04-24 | 8.000 | 8.000 | 7.550 | 7.750 | 7.750 | 1,590,835 |
| 2024-04-23 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 208,571 |
| 2024-04-22 | 8.000 | 8.400 | 7.500 | 8.000 | 8.000 | 142,961 |
| 2024-04-19 | 8.000 | 8.500 | 7.750 | 8.000 | 8.000 | 26,913 |
| 2024-04-18 | 8.000 | 8.300 | 7.500 | 8.000 | 8.000 | 590,238 |
| 2024-04-17 | 8.000 | 8.338 | 7.500 | 8.000 | 8.000 | 45,679 |
| 2024-04-16 | 8.000 | 8.350 | 7.725 | 8.000 | 8.000 | 88,259 |
| 2024-04-15 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 60,254 |
| 2024-04-12 | 7.750 | 8.400 | 7.500 | 8.000 | 8.000 | 4,101,071 |
| 2024-04-11 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 32,980 |
| 2024-04-10 | 8.100 | 8.200 | 7.500 | 7.750 | 7.750 | 552,631 |
| 2024-04-09 | 8.100 | 8.179 | 8.000 | 8.100 | 8.100 | 43,459 |
| 2024-04-08 | 8.100 | 8.200 | 8.000 | 8.100 | 8.100 | 84,359 |
| 2024-04-05 | 8.250 | 8.500 | 8.000 | 8.100 | 8.100 | 515,972 |
| 2024-04-04 | 8.600 | 8.880 | 8.025 | 8.250 | 8.250 | 484,129 |
| 2024-04-03 | 8.750 | 9.000 | 8.500 | 8.600 | 8.600 | 390,385 |
| 2024-04-02 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 209,456 |
| 2024-03-28 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 132,711 |
| 2024-03-27 | 9.250 | 9.445 | 9.000 | 9.250 | 9.250 | 2,253,886 |
| 2024-03-26 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 320,221 |
| 2024-03-25 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 5,572 |
| 2024-03-22 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 84,326 |
| 2024-03-21 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 11,508 |
| 2024-03-20 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 24,500 |
| 2024-03-19 | 9.750 | 9.800 | 9.500 | 9.750 | 9.750 | 21,682 |
| 2024-03-18 | 9.750 | 9.835 | 9.500 | 9.750 | 9.750 | 27,684 |
| 2024-03-15 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 299,792 |
| 2024-03-14 | 9.750 | 9.913 | 9.500 | 9.750 | 9.750 | 22,053 |
| 2024-03-13 | 9.750 | 9.940 | 9.500 | 9.750 | 9.750 | 41,381 |
| 2024-03-12 | 10.170 | 10.170 | 9.500 | 9.750 | 9.750 | 440,103 |
| 2024-03-11 | 10.250 | 10.350 | 10.000 | 10.250 | 10.250 | 133,131 |
| 2024-03-08 | 10.250 | 10.379 | 10.160 | 10.250 | 10.250 | 68,512 |
| 2024-03-07 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 256,627 |
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.