Verici Dx Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 7.625 | 7.750 | 7.250 | 7.375 | 7.375 | 386,778 |
| 2023-12-07 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 21,340 |
| 2023-12-06 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 135,855 |
| 2023-12-05 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 86,365 |
| 2023-12-04 | 8.250 | 8.250 | 7.400 | 7.625 | 7.625 | 806,647 |
| 2023-12-01 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 946,760 |
| 2023-11-30 | 8.500 | 8.900 | 8.250 | 8.500 | 8.500 | 290,000 |
| 2023-11-29 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 875,782 |
| 2023-11-28 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 410,888 |
| 2023-11-27 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 330,179 |
| 2023-11-24 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 164,179 |
| 2023-11-23 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 252,355 |
| 2023-11-22 | 9.750 | 9.750 | 9.525 | 9.750 | 9.750 | 297,931 |
| 2023-11-21 | 10.000 | 10.500 | 9.500 | 9.500 | 9.500 | 1,419,963 |
| 2023-11-20 | 9.500 | 10.500 | 9.500 | 10.000 | 10.000 | 878,193 |
| 2023-11-17 | 9.000 | 10.000 | 8.300 | 9.000 | 9.000 | 1,042,700 |
| 2023-11-16 | 9.750 | 10.000 | 8.500 | 9.200 | 9.200 | 2,617,913 |
| 2023-11-15 | 7.510 | 11.500 | 7.510 | 10.000 | 10.000 | 7,779,313 |
| 2023-11-14 | 5.750 | 5.890 | 5.670 | 5.750 | 5.750 | 137,682 |
| 2023-11-13 | 5.750 | 5.950 | 5.500 | 5.750 | 5.750 | 60,770 |
| 2023-11-10 | 6.150 | 6.150 | 5.665 | 5.750 | 5.750 | 426,791 |
| 2023-11-09 | 6.500 | 7.000 | 5.900 | 6.500 | 6.500 | 10,358 |
| 2023-11-08 | 6.500 | 6.515 | 6.150 | 6.500 | 6.500 | 5,382 |
| 2023-11-07 | 6.500 | 6.550 | 6.120 | 6.500 | 6.500 | 98,376 |
| 2023-11-06 | 6.500 | 6.650 | 6.100 | 6.500 | 6.500 | 69,410 |
| 2023-11-03 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 87,740 |
| 2023-11-02 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 78,944 |
| 2023-11-01 | 6.750 | 6.800 | 6.500 | 6.750 | 6.750 | 23,423 |
| 2023-10-31 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 22,968 |
| 2023-10-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 771 |
| 2023-10-27 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 2,400 |
| 2023-10-26 | 7.250 | 7.299 | 7.020 | 7.250 | 7.250 | 11,855 |
| 2023-10-25 | 7.250 | 7.250 | 7.020 | 7.250 | 7.250 | 200 |
| 2023-10-24 | 7.500 | 7.500 | 7.010 | 7.250 | 7.250 | 128,755 |
| 2023-10-23 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 205,776 |
| 2023-10-20 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 2,154 |
| 2023-10-19 | 7.500 | 7.500 | 7.150 | 7.500 | 7.500 | 113,801 |
| 2023-10-18 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 247,558 |
| 2023-10-17 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 12,095 |
| 2023-10-16 | 7.750 | 7.750 | 7.600 | 7.750 | 7.750 | 12,108 |
| 2023-10-13 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 79,241 |
| 2023-10-12 | 7.750 | 8.000 | 7.130 | 7.750 | 7.750 | 17,207 |
| 2023-10-11 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 112,859 |
| 2023-10-10 | 7.000 | 8.000 | 6.600 | 8.000 | 8.000 | 172,567 |
| 2023-10-09 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 107,173 |
| 2023-10-06 | 7.000 | 7.300 | 6.800 | 7.000 | 7.000 | 60,785 |
| 2023-10-05 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 121,022 |
| 2023-10-04 | 7.750 | 8.000 | 6.600 | 7.000 | 7.000 | 390,504 |
| 2023-10-03 | 7.750 | 8.000 | 7.636 | 7.750 | 7.750 | 104,960 |
| 2023-10-02 | 7.750 | 7.990 | 7.500 | 7.750 | 7.750 | 22,196 |
| 2023-09-29 | 8.000 | 8.150 | 6.000 | 8.150 | 8.150 | 1,224,242 |
| 2023-09-28 | 9.000 | 9.500 | 8.720 | 9.000 | 9.000 | 215,604 |
| 2023-09-27 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 3,461 |
| 2023-09-26 | 9.000 | 9.000 | 8.000 | 9.000 | 9.000 | 174,307 |
| 2023-09-25 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 48,862 |
| 2023-09-22 | 8.750 | 9.349 | 8.500 | 9.000 | 9.000 | 284,404 |
| 2023-09-21 | 8.750 | 8.750 | 8.550 | 8.750 | 8.750 | 208,143 |
| 2023-09-20 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 486,276 |
| 2023-09-19 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 68,550 |
| 2023-09-18 | 8.750 | 8.750 | 8.551 | 8.750 | 8.750 | 26,583 |
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.