Verici Dx Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 0.525 | 0.550 | 0.500 | 0.525 | 0.525 | 68,926 |
| 2025-08-06 | 0.550 | 0.600 | 0.466 | 0.525 | 0.525 | 6,732,809 |
| 2025-08-05 | 0.550 | 0.600 | 0.500 | 0.550 | 0.550 | 363,479 |
| 2025-08-04 | 0.550 | 0.600 | 0.500 | 0.550 | 0.550 | 1,410,730 |
| 2025-08-01 | 0.550 | 0.600 | 0.500 | 0.550 | 0.550 | 718,352 |
| 2025-07-31 | 0.550 | 0.600 | 0.500 | 0.550 | 0.550 | 11,013,466 |
| 2025-07-30 | 0.550 | 0.600 | 0.500 | 0.550 | 0.550 | 3,581,589 |
| 2025-07-29 | 0.600 | 0.665 | 0.500 | 0.550 | 0.550 | 4,374,064 |
| 2025-07-28 | 0.600 | 0.600 | 0.550 | 0.600 | 0.600 | 1,030,000 |
| 2025-07-25 | 0.600 | 0.600 | 0.550 | 0.600 | 0.600 | 668,271 |
| 2025-07-24 | 0.600 | 0.655 | 0.550 | 0.655 | 0.655 | 2,022,058 |
| 2025-07-23 | 0.600 | 0.609 | 0.554 | 0.600 | 0.600 | 615,500 |
| 2025-07-22 | 0.550 | 0.629 | 0.550 | 0.600 | 0.600 | 3,963,233 |
| 2025-07-21 | 0.750 | 0.750 | 0.500 | 0.580 | 0.580 | 9,811,643 |
| 2025-07-18 | 1.125 | 1.250 | 0.778 | 0.875 | 0.875 | 980,154 |
| 2025-07-17 | 1.125 | 1.250 | 0.900 | 1.125 | 1.125 | 223,601 |
| 2025-07-16 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 266,319 |
| 2025-07-15 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-07-14 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 707,424 |
| 2025-07-11 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 24,733 |
| 2025-07-10 | 1.125 | 1.125 | 1.000 | 1.125 | 1.125 | 264,606 |
| 2025-07-09 | 1.125 | 1.125 | 1.000 | 1.125 | 1.125 | 96 |
| 2025-07-08 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 147,396 |
| 2025-07-07 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 169,415 |
| 2025-07-04 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 792,476 |
| 2025-07-03 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 16,333 |
| 2025-07-02 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-07-01 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 88,896 |
| 2025-06-30 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 273,966 |
| 2025-06-27 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 177,235 |
| 2025-06-26 | 1.125 | 1.250 | 1.000 | 1.230 | 1.230 | 37,045 |
| 2025-06-25 | 1.125 | 1.250 | 1.125 | 1.125 | 1.125 | 400 |
| 2025-06-24 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 232,331 |
| 2025-06-23 | 1.250 | 1.500 | 1.000 | 1.125 | 1.125 | 122,016 |
| 2025-06-20 | 1.250 | 1.250 | 1.026 | 1.250 | 1.250 | 102,769 |
| 2025-06-19 | 1.250 | 1.250 | 1.026 | 1.250 | 1.250 | 117,244 |
| 2025-06-18 | 1.250 | 1.500 | 1.000 | 1.250 | 1.250 | 19,983 |
| 2025-06-17 | 1.250 | 1.250 | 1.000 | 1.250 | 1.250 | 566,355 |
| 2025-06-16 | 1.250 | 1.500 | 1.035 | 1.250 | 1.250 | 428,583 |
| 2025-06-13 | 1.375 | 1.500 | 1.035 | 1.250 | 1.250 | 196,009 |
| 2025-06-12 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 54,944 |
| 2025-06-11 | 1.375 | 1.500 | 1.250 | 1.375 | 1.375 | 126,952 |
| 2025-06-10 | 1.625 | 1.750 | 1.250 | 1.500 | 1.500 | 482,658 |
| 2025-06-09 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 39,558 |
| 2025-06-06 | 1.625 | 1.625 | 1.500 | 1.625 | 1.625 | 44,991 |
| 2025-06-05 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 130,970 |
| 2025-06-04 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 125,312 |
| 2025-06-03 | 1.375 | 1.690 | 1.250 | 1.625 | 1.625 | 360,376 |
| 2025-06-02 | 1.250 | 1.500 | 1.100 | 1.375 | 1.375 | 661,210 |
| 2025-05-30 | 1.250 | 1.250 | 1.100 | 1.250 | 1.250 | 2,500 |
| 2025-05-29 | 1.250 | 1.390 | 1.110 | 1.250 | 1.250 | 76,739 |
| 2025-05-28 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 17,884 |
| 2025-05-27 | 1.250 | 1.440 | 1.075 | 1.250 | 1.250 | 140,405 |
| 2025-05-23 | 1.250 | 1.380 | 1.250 | 1.250 | 1.250 | 114,203 |
| 2025-05-22 | 1.250 | 1.450 | 1.066 | 1.250 | 1.250 | 236,862 |
| 2025-05-21 | 1.125 | 1.500 | 1.000 | 1.250 | 1.250 | 467,227 |
| 2025-05-20 | 1.125 | 1.250 | 1.113 | 1.125 | 1.125 | 185,834 |
| 2025-05-19 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 304,754 |
| 2025-05-16 | 1.350 | 1.350 | 1.125 | 1.125 | 1.125 | 429,202 |
| 2025-05-15 | 1.375 | 1.500 | 1.250 | 1.375 | 1.375 | 107,807 |
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.