Verici Dx Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	10.250	10.500	10.160	10.250	10.250	1,165,667
2024-03-05	11.500	12.000	10.250	10.700	10.700	892,770
2024-03-04	11.500	12.200	11.000	11.500	11.500	405,627
2024-03-01	11.750	12.000	11.025	11.250	11.250	332,328
2024-02-29	11.500	13.000	11.133	11.750	11.750	1,033,604
2024-02-28	10.500	11.790	10.500	11.500	11.500	352,987
2024-02-27	10.500	11.000	10.000	10.500	10.500	261,824
2024-02-26	10.500	11.000	10.000	10.500	10.500	1,075,477
2024-02-23	10.250	10.500	9.750	10.250	10.250	140,323
2024-02-22	9.250	10.500	9.000	10.250	10.250	1,060,924
2024-02-21	9.250	9.500	9.250	9.250	9.250	97,670
2024-02-20	9.750	10.000	9.500	9.500	9.500	623,172
2024-02-19	9.500	10.000	9.500	9.750	9.750	2,030,391
2024-02-16	9.000	9.890	9.000	9.500	9.500	429,464
2024-02-15	8.750	9.120	8.500	9.000	9.000	176,493
2024-02-14	8.750	9.135	8.500	8.750	8.750	704,687
2024-02-13	8.750	9.000	8.575	8.750	8.750	456,690
2024-02-12	9.250	9.500	8.500	8.750	8.750	426,591
2024-02-09	9.250	9.250	9.000	9.250	9.250	25,559
2024-02-08	9.250	9.250	9.000	9.250	9.250	30,332
2024-02-07	9.250	9.250	9.000	9.250	9.250	111,372
2024-02-06	9.250	9.500	8.750	9.250	9.250	294,845
2024-02-05	9.250	9.500	9.000	9.250	9.250	929,898
2024-02-02	9.250	9.500	9.075	9.250	9.250	173,372
2024-02-01	9.500	10.000	9.100	9.200	9.200	286,245
2024-01-31	9.500	10.000	9.000	9.500	9.500	83,644
2024-01-30	9.500	10.000	9.260	9.500	9.500	194,708
2024-01-29	9.500	10.000	9.000	9.500	9.500	104,057
2024-01-26	9.500	10.000	9.250	9.500	9.500	412,206
2024-01-25	9.250	9.739	9.000	9.500	9.500	629,334
2024-01-24	9.250	9.500	8.650	9.100	9.100	1,234,193
2024-01-23	9.500	10.190	9.000	10.000	10.000	576,874
2024-01-22	9.500	9.500	9.000	9.500	9.500	100,821
2024-01-19	9.500	10.000	9.000	9.000	9.000	31,944
2024-01-18	9.500	9.790	9.000	9.000	9.000	279,816
2024-01-17	9.500	9.700	9.100	9.300	9.300	355,695
2024-01-16	9.500	10.000	9.100	9.400	9.400	21,815
2024-01-15	9.250	10.000	9.100	9.500	9.500	430,202
2024-01-12	9.500	9.500	9.025	9.500	9.500	262,147
2024-01-11	10.500	10.500	9.525	10.000	10.000	407,718
2024-01-10	10.750	11.000	10.000	10.000	10.000	182,118
2024-01-09	11.000	11.500	10.500	10.800	10.800	518,866
2024-01-08	10.500	11.500	10.500	11.100	11.100	2,026,185
2024-01-05	9.775	10.850	9.775	10.400	10.400	311,215
2024-01-04	9.750	10.000	9.500	10.000	10.000	407,050
2024-01-03	9.750	10.000	9.500	10.000	10.000	154,388
2024-01-02	9.750	10.000	9.636	9.750	9.750	58,480
2023-12-29	9.500	10.000	9.500	9.750	9.750	74,745
2023-12-28	9.500	10.000	9.000	9.500	9.500	133,439
2023-12-27	9.500	9.930	9.422	9.500	9.500	126,531
2023-12-22	9.500	9.750	9.000	9.500	9.500	65,915
2023-12-21	9.250	9.800	9.000	9.500	9.500	643,929
2023-12-20	9.250	9.500	9.075	9.250	9.250	123,000
2023-12-19	9.250	9.500	9.000	9.250	9.250	745,617
2023-12-18	9.750	10.000	9.025	9.250	9.250	418,663
2023-12-15	10.000	10.200	9.500	9.750	9.750	278,497
2023-12-14	10.500	10.500	9.526	10.000	10.000	214,382
2023-12-13	9.125	11.000	9.101	10.400	10.400	1,436,952
2023-12-12	8.500	9.000	8.500	8.875	8.875	463,036
2023-12-11	7.625	8.500	7.000	8.375	8.375	1,411,967

← NewerPage 12 of 22 · 1,263 trading daysOlder →

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.