Verici Dx Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.700	0.750	0.650	0.700	0.700	628,051
2025-10-30	0.725	0.750	0.650	0.700	0.700	2,075,126
2025-10-29	0.725	0.765	0.700	0.725	0.725	882,840
2025-10-28	0.725	0.725	0.700	0.725	0.725	419,132
2025-10-27	0.725	0.750	0.706	0.725	0.725	1,336,658
2025-10-24	0.775	0.800	0.714	0.725	0.725	1,842,253
2025-10-23	0.775	0.775	0.750	0.775	0.775	706,044
2025-10-22	0.775	0.800	0.725	0.775	0.775	519,665
2025-10-21	0.800	0.850	0.750	0.775	0.775	3,310,781
2025-10-20	0.800	0.850	0.755	0.800	0.800	1,799,444
2025-10-17	0.900	0.900	0.750	0.800	0.800	11,742,205
2025-10-16	0.925	0.950	0.850	0.900	0.900	2,423,563
2025-10-15	0.925	0.950	0.900	0.925	0.925	1,701,751
2025-10-14	0.900	0.994	0.825	0.925	0.925	11,540,500
2025-10-13	0.775	0.950	0.750	0.900	0.900	25,559,500
2025-10-10	0.625	0.800	0.600	0.775	0.775	15,133,400
2025-10-09	0.675	0.700	0.600	0.625	0.625	2,466,560
2025-10-08	0.725	0.750	0.650	0.700	0.700	3,669,711
2025-10-07	0.725	0.750	0.675	0.725	0.725	1,590,139
2025-10-06	0.700	0.850	0.650	0.725	0.725	18,121,439
2025-10-03	0.650	0.700	0.600	0.650	0.650	1,313,972
2025-10-02	0.575	0.750	0.550	0.650	0.650	19,657,149
2025-10-01	0.675	0.700	0.555	0.600	0.600	5,013,690
2025-09-30	0.625	0.850	0.575	0.675	0.675	30,096,570
2025-09-29	0.625	0.635	0.600	0.625	0.625	1,426,132
2025-09-26	0.625	0.650	0.600	0.625	0.625	969,077
2025-09-25	0.650	0.700	0.600	0.625	0.625	3,849,786
2025-09-24	0.675	0.700	0.600	0.650	0.650	1,040,213
2025-09-23	0.675	0.700	0.625	0.675	0.675	1,272,882
2025-09-22	0.700	0.715	0.650	0.675	0.675	2,481,641
2025-09-19	0.675	0.750	0.650	0.700	0.700	3,056,178
2025-09-18	0.750	0.800	0.663	0.675	0.675	9,892,900
2025-09-17	0.625	0.800	0.550	0.750	0.750	19,845,591
2025-09-16	0.525	0.650	0.500	0.625	0.625	12,994,550
2025-09-15	0.525	0.544	0.505	0.525	0.525	3,648,549
2025-09-12	0.525	0.550	0.500	0.525	0.525	1,150,952
2025-09-11	0.525	0.545	0.500	0.525	0.525	607,455
2025-09-10	0.525	0.550	0.490	0.525	0.525	3,088,808
2025-09-09	0.525	0.550	0.500	0.525	0.525	2,135,868
2025-09-08	0.525	0.525	0.500	0.525	0.525	359,442
2025-09-05	0.525	0.550	0.500	0.525	0.525	1,463,847
2025-09-04	0.525	0.550	0.500	0.525	0.525	1,351,088
2025-09-03	0.525	0.550	0.500	0.525	0.525	981,340
2025-09-02	0.525	0.525	0.500	0.525	0.525	152,273
2025-09-01	0.525	0.550	0.480	0.525	0.525	1,737,113
2025-08-29	0.525	0.525	0.500	0.525	0.525	52,270
2025-08-28	0.525	0.525	0.500	0.525	0.525	1,064,176
2025-08-27	0.525	0.525	0.525	0.525	0.525	0
2025-08-26	0.525	0.550	0.500	0.525	0.525	697,784
2025-08-22	0.525	0.525	0.500	0.525	0.525	113,629
2025-08-21	0.525	0.550	0.500	0.525	0.525	259,052
2025-08-20	0.525	0.550	0.500	0.525	0.525	88,702
2025-08-19	0.525	0.525	0.525	0.525	0.525	0
2025-08-18	0.525	0.525	0.500	0.525	0.525	2,184,319
2025-08-15	0.525	0.560	0.500	0.525	0.525	191,397
2025-08-14	0.525	0.550	0.500	0.525	0.525	689,327
2025-08-13	0.525	0.550	0.500	0.525	0.525	900,903
2025-08-12	0.525	0.550	0.500	0.525	0.525	5,878
2025-08-11	0.525	0.525	0.500	0.525	0.525	3,145,270
2025-08-08	0.525	0.525	0.500	0.525	0.525	848,581

← NewerPage 5 of 21 · 1,255 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.