Verici Dx Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 15.500 | 15.500 | 13.020 | 14.500 | 14.500 | 366,513 |
| 2022-09-30 | 15.500 | 15.500 | 14.060 | 15.500 | 15.500 | 1,953 |
| 2022-09-29 | 14.500 | 15.500 | 14.500 | 15.500 | 15.500 | 12,923 |
| 2022-09-28 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 26,913 |
| 2022-09-27 | 15.500 | 17.000 | 14.500 | 14.500 | 14.500 | 92,116 |
| 2022-09-26 | 15.500 | 15.500 | 14.000 | 15.500 | 15.500 | 56,030 |
| 2022-09-23 | 16.000 | 16.000 | 15.000 | 16.000 | 16.000 | 103,060 |
| 2022-09-22 | 16.200 | 16.200 | 16.000 | 16.000 | 16.000 | 14,777 |
| 2022-09-21 | 16.500 | 16.500 | 15.125 | 16.500 | 16.500 | 9,650 |
| 2022-09-20 | 16.500 | 18.000 | 15.000 | 16.500 | 16.500 | 27,279 |
| 2022-09-16 | 17.000 | 17.380 | 15.750 | 16.500 | 16.500 | 79,217 |
| 2022-09-15 | 17.000 | 17.000 | 16.100 | 17.000 | 17.000 | 2,150 |
| 2022-09-14 | 17.000 | 17.000 | 16.425 | 17.000 | 17.000 | 5,162 |
| 2022-09-13 | 17.000 | 17.380 | 17.000 | 17.000 | 17.000 | 24,873 |
| 2022-09-12 | 17.000 | 18.000 | 16.425 | 17.000 | 17.000 | 7,563 |
| 2022-09-09 | 17.000 | 17.344 | 16.350 | 17.000 | 17.000 | 408,996 |
| 2022-09-08 | 17.500 | 17.825 | 16.000 | 17.000 | 17.000 | 551,946 |
| 2022-09-07 | 17.500 | 19.000 | 14.000 | 17.000 | 17.000 | 801,035 |
| 2022-09-06 | 19.000 | 19.700 | 17.000 | 18.500 | 18.500 | 245,747 |
| 2022-09-05 | 17.500 | 18.000 | 17.500 | 17.500 | 17.500 | 2,943 |
| 2022-09-02 | 19.200 | 19.200 | 17.000 | 17.500 | 17.500 | 96,151 |
| 2022-09-01 | 20.000 | 20.000 | 19.210 | 20.000 | 20.000 | 16,203 |
| 2022-08-31 | 20.040 | 20.040 | 20.000 | 20.000 | 20.000 | 27,646 |
| 2022-08-30 | 21.000 | 21.000 | 20.100 | 21.000 | 21.000 | 4,138 |
| 2022-08-26 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 104,709 |
| 2022-08-25 | 21.000 | 21.000 | 20.150 | 21.000 | 21.000 | 3,132 |
| 2022-08-24 | 21.000 | 21.000 | 20.150 | 21.000 | 21.000 | 1,741 |
| 2022-08-23 | 21.000 | 21.027 | 21.000 | 21.000 | 21.000 | 45,000 |
| 2022-08-22 | 21.500 | 22.000 | 20.250 | 21.000 | 21.000 | 20,180 |
| 2022-08-19 | 21.500 | 21.500 | 20.150 | 21.500 | 21.500 | 16,181 |
| 2022-08-18 | 21.500 | 21.540 | 20.500 | 21.500 | 21.500 | 4,734 |
| 2022-08-17 | 21.500 | 21.550 | 21.000 | 21.000 | 21.000 | 61,545 |
| 2022-08-16 | 21.500 | 21.780 | 20.150 | 21.500 | 21.500 | 11,501 |
| 2022-08-15 | 21.500 | 22.000 | 20.150 | 21.500 | 21.500 | 17,185 |
| 2022-08-12 | 22.510 | 22.510 | 20.111 | 21.500 | 21.500 | 79,023 |
| 2022-08-11 | 22.750 | 22.750 | 22.510 | 22.750 | 22.750 | 10,163 |
| 2022-08-10 | 22.750 | 22.900 | 22.520 | 22.750 | 22.750 | 4,217 |
| 2022-08-09 | 22.750 | 22.750 | 22.500 | 22.750 | 22.750 | 62,714 |
| 2022-08-08 | 22.750 | 22.750 | 22.520 | 22.750 | 22.750 | 110 |
| 2022-08-05 | 22.750 | 22.750 | 22.700 | 22.750 | 22.750 | 1,900 |
| 2022-08-04 | 22.750 | 22.750 | 22.520 | 22.750 | 22.750 | 40,500 |
| 2022-08-03 | 22.750 | 22.800 | 22.520 | 22.750 | 22.750 | 48,318 |
| 2022-08-02 | 22.750 | 22.750 | 22.510 | 22.750 | 22.750 | 1,407 |
| 2022-08-01 | 22.750 | 22.750 | 22.620 | 22.750 | 22.750 | 1,288 |
| 2022-07-29 | 22.750 | 22.880 | 22.200 | 22.750 | 22.750 | 56,901 |
| 2022-07-28 | 22.750 | 22.925 | 22.565 | 22.750 | 22.750 | 36,148 |
| 2022-07-27 | 21.900 | 23.000 | 21.900 | 22.750 | 22.750 | 790,913 |
| 2022-07-26 | 19.720 | 22.000 | 19.720 | 21.500 | 21.500 | 629,324 |
| 2022-07-25 | 18.750 | 19.450 | 18.000 | 19.000 | 19.000 | 75,181 |
| 2022-07-22 | 19.000 | 19.500 | 18.000 | 18.750 | 18.750 | 237,184 |
| 2022-07-21 | 19.000 | 20.000 | 18.040 | 19.000 | 19.000 | 144,599 |
| 2022-07-20 | 20.500 | 21.000 | 18.251 | 19.000 | 19.000 | 24,448 |
| 2022-07-19 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 5,471 |
| 2022-07-18 | 21.000 | 22.000 | 20.000 | 21.000 | 21.000 | 10,181 |
| 2022-07-15 | 21.500 | 22.000 | 20.000 | 21.000 | 21.000 | 13,327 |
| 2022-07-14 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2022-07-13 | 21.500 | 23.000 | 20.000 | 21.500 | 21.500 | 1,404 |
| 2022-07-12 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2022-07-11 | 21.500 | 23.000 | 21.500 | 21.500 | 21.500 | 70 |
| 2022-07-08 | 21.500 | 21.500 | 20.000 | 21.500 | 21.500 | 41,737 |
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.