Verici Dx Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	8.750	8.750	8.500	8.750	8.750	522,330
2023-09-14	8.750	8.750	8.588	8.750	8.750	57,812
2023-09-13	8.750	8.750	8.585	8.750	8.750	313,169
2023-09-12	8.750	8.800	8.500	8.750	8.750	296,673
2023-09-11	8.750	8.825	8.507	8.750	8.750	85,285
2023-09-08	8.750	8.900	8.655	8.750	8.750	15,930
2023-09-07	8.750	8.750	8.500	8.750	8.750	16,373
2023-09-06	8.750	9.000	8.500	8.750	8.750	125,229
2023-09-05	8.750	8.990	8.500	8.750	8.750	302,457
2023-09-04	9.250	9.500	8.750	8.750	8.750	564,177
2023-09-01	9.250	9.300	9.125	9.250	9.250	67,183
2023-08-31	9.500	9.500	9.100	9.250	9.250	219,596
2023-08-30	9.750	9.750	9.500	9.750	9.750	100,923
2023-08-29	10.000	10.000	9.500	9.750	9.750	92,372
2023-08-25	10.000	10.500	10.000	10.250	10.250	12,728
2023-08-24	10.500	10.500	9.625	10.250	10.250	484,007
2023-08-23	10.500	10.650	10.144	10.500	10.500	78,929
2023-08-22	10.500	10.800	10.000	10.500	10.500	467,555
2023-08-21	10.750	10.885	10.300	10.500	10.500	291,784
2023-08-18	11.250	12.000	10.530	11.000	11.000	359,124
2023-08-17	9.500	11.600	9.500	11.250	11.250	2,711,516
2023-08-16	9.500	10.000	9.000	9.500	9.500	194,902
2023-08-15	9.500	9.765	9.000	9.500	9.500	25,903
2023-08-14	9.500	10.000	9.400	9.500	9.500	293,229
2023-08-11	9.500	10.000	9.000	9.500	9.500	166,375
2023-08-10	9.500	9.500	9.500	9.500	9.500	55,511
2023-08-09	9.500	10.000	9.000	10.000	10.000	37,451
2023-08-08	10.000	10.000	9.000	9.500	9.500	263,087
2023-08-07	10.000	10.100	9.350	10.000	10.000	202,814
2023-08-04	10.000	10.150	9.250	10.000	10.000	24,159
2023-08-03	10.500	10.800	9.250	10.000	10.000	44,122
2023-08-02	10.500	11.000	10.000	10.500	10.500	77,848
2023-08-01	10.500	11.000	10.000	10.500	10.500	13,550
2023-07-31	11.000	11.750	10.200	10.500	10.500	641,133
2023-07-28	11.000	11.400	10.331	11.000	11.000	16,086
2023-07-27	10.500	11.570	10.000	11.000	11.000	119,823
2023-07-26	11.500	11.666	10.322	10.500	10.500	119,177
2023-07-25	11.500	12.000	11.000	11.500	11.500	117,862
2023-07-24	11.500	11.750	11.020	11.500	11.500	33,861
2023-07-21	12.222	12.222	11.000	11.500	11.500	540,687
2023-07-20	12.250	12.970	11.530	12.250	12.250	367,520
2023-07-19	12.000	12.000	11.500	12.000	12.000	4,730
2023-07-18	12.000	12.500	11.500	12.000	12.000	52,967
2023-07-17	12.000	12.150	11.666	12.000	12.000	1,389,500
2023-07-14	12.080	12.080	11.500	12.000	12.000	214,013
2023-07-13	12.250	12.250	11.750	12.250	12.250	110,607
2023-07-12	12.250	12.250	11.860	12.250	12.250	119,804
2023-07-11	12.250	13.000	11.500	12.000	12.000	102,107
2023-07-10	12.250	12.490	12.000	12.250	12.250	68,599
2023-07-07	12.500	12.600	11.500	12.250	12.250	173,798
2023-07-06	12.250	13.000	12.000	12.500	12.500	163,352
2023-07-05	12.500	12.665	11.800	12.250	12.250	177,572
2023-07-04	13.250	13.500	12.000	12.500	12.500	141,842
2023-07-03	13.000	15.000	12.500	13.250	13.250	1,462,880
2023-06-30	12.000	12.000	11.350	11.750	11.750	196,594
2023-06-29	11.000	12.000	10.500	12.000	12.000	281,972
2023-06-28	11.000	12.000	10.556	11.000	11.000	87,455
2023-06-27	11.000	12.000	10.000	11.000	11.000	3,099
2023-06-26	11.000	11.400	10.266	11.000	11.000	64,526
2023-06-23	11.000	11.000	11.000	11.000	11.000	150,000

← NewerPage 14 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.