Verici Dx Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.375 | 1.428 | 1.285 | 1.375 | 1.375 | 114,211 |
| 2025-05-13 | 1.375 | 1.500 | 1.250 | 1.375 | 1.375 | 354,079 |
| 2025-05-12 | 1.500 | 1.500 | 1.000 | 1.375 | 1.375 | 229,316 |
| 2025-05-09 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 78,383 |
| 2025-05-08 | 1.625 | 1.625 | 1.500 | 1.625 | 1.625 | 31,886 |
| 2025-05-07 | 1.625 | 1.750 | 1.470 | 1.625 | 1.625 | 242,675 |
| 2025-05-06 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 6,811 |
| 2025-05-02 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 102,310 |
| 2025-05-01 | 1.625 | 1.750 | 1.500 | 1.625 | 1.625 | 73,327 |
| 2025-04-30 | 1.625 | 1.750 | 1.499 | 1.625 | 1.625 | 51,342 |
| 2025-04-29 | 1.750 | 1.750 | 1.500 | 1.625 | 1.625 | 260,167 |
| 2025-04-28 | 1.875 | 2.000 | 1.500 | 1.750 | 1.750 | 1,060,557 |
| 2025-04-25 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 22,081 |
| 2025-04-24 | 1.875 | 1.970 | 1.750 | 1.875 | 1.875 | 122,786 |
| 2025-04-23 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 15,258 |
| 2025-04-22 | 1.875 | 2.000 | 1.750 | 1.750 | 1.750 | 414,412 |
| 2025-04-17 | 2.000 | 2.000 | 1.750 | 1.875 | 1.875 | 418,936 |
| 2025-04-16 | 2.125 | 2.500 | 1.750 | 2.125 | 2.125 | 237,343 |
| 2025-04-15 | 2.125 | 2.125 | 1.826 | 2.125 | 2.125 | 122,188 |
| 2025-04-14 | 2.125 | 2.125 | 1.813 | 2.125 | 2.125 | 379,535 |
| 2025-04-11 | 1.875 | 2.223 | 1.750 | 2.040 | 2.040 | 921,558 |
| 2025-04-10 | 1.625 | 3.000 | 1.400 | 2.420 | 2.420 | 9,824,511 |
| 2025-04-09 | 1.375 | 1.500 | 1.210 | 1.375 | 1.375 | 2,920,386 |
| 2025-04-08 | 1.500 | 2.000 | 1.375 | 1.750 | 1.750 | 3,882,634 |
| 2025-04-07 | 2.750 | 2.900 | 1.000 | 1.500 | 1.500 | 5,895,460 |
| 2025-04-04 | 2.350 | 3.500 | 2.000 | 3.250 | 3.250 | 4,649,904 |
| 2025-04-03 | 2.750 | 3.000 | 2.000 | 2.350 | 2.350 | 1,135,475 |
| 2025-04-02 | 2.750 | 3.220 | 2.550 | 2.900 | 2.900 | 1,347,089 |
| 2025-04-01 | 2.333 | 3.192 | 2.333 | 2.750 | 2.750 | 2,643,825 |
| 2025-03-31 | 2.600 | 2.600 | 2.300 | 2.375 | 2.375 | 749,433 |
| 2025-03-28 | 2.500 | 3.500 | 2.250 | 2.625 | 2.625 | 7,896,064 |
| 2025-03-27 | 2.750 | 2.850 | 2.150 | 2.500 | 2.500 | 5,430,066 |
| 2025-03-26 | 2.750 | 2.920 | 2.500 | 2.750 | 2.750 | 1,442,842 |
| 2025-03-25 | 2.625 | 2.950 | 2.525 | 2.750 | 2.750 | 1,627,585 |
| 2025-03-24 | 2.470 | 2.713 | 2.470 | 2.625 | 2.625 | 1,345,971 |
| 2025-03-21 | 2.375 | 2.650 | 2.250 | 2.375 | 2.375 | 3,479,934 |
| 2025-03-20 | 2.250 | 2.850 | 2.250 | 2.375 | 2.375 | 4,647,321 |
| 2025-03-19 | 2.500 | 2.500 | 2.000 | 2.250 | 2.250 | 2,428,404 |
| 2025-03-18 | 2.625 | 2.750 | 2.150 | 2.500 | 2.500 | 1,122,603 |
| 2025-03-17 | 2.625 | 2.700 | 2.500 | 2.625 | 2.625 | 223,922 |
| 2025-03-14 | 2.875 | 3.000 | 2.515 | 2.625 | 2.625 | 865,863 |
| 2025-03-13 | 2.875 | 3.000 | 2.750 | 2.875 | 2.875 | 232,089 |
| 2025-03-12 | 2.875 | 2.875 | 2.750 | 2.875 | 2.875 | 113,896 |
| 2025-03-11 | 2.875 | 2.875 | 2.750 | 2.875 | 2.875 | 2,124,051 |
| 2025-03-10 | 2.875 | 2.890 | 2.750 | 2.875 | 2.875 | 406,484 |
| 2025-03-07 | 3.375 | 3.750 | 2.536 | 2.875 | 2.875 | 2,244,941 |
| 2025-03-06 | 2.940 | 3.750 | 2.940 | 3.375 | 3.375 | 2,680,683 |
| 2025-03-05 | 2.625 | 2.750 | 2.315 | 2.750 | 2.750 | 1,909,287 |
| 2025-03-04 | 2.875 | 3.000 | 2.500 | 2.625 | 2.625 | 547,369 |
| 2025-03-03 | 2.875 | 2.913 | 2.750 | 2.875 | 2.875 | 65,333 |
| 2025-02-28 | 2.875 | 3.000 | 2.750 | 2.875 | 2.875 | 99,355 |
| 2025-02-27 | 2.875 | 2.988 | 2.750 | 2.875 | 2.875 | 321,290 |
| 2025-02-26 | 2.875 | 2.940 | 2.750 | 2.875 | 2.875 | 16,002 |
| 2025-02-25 | 3.125 | 3.150 | 2.850 | 2.875 | 2.875 | 132,166 |
| 2025-02-24 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 60,089 |
| 2025-02-21 | 3.350 | 3.350 | 3.038 | 3.125 | 3.125 | 78,549 |
| 2025-02-20 | 3.375 | 3.375 | 3.253 | 3.375 | 3.375 | 1,526 |
| 2025-02-19 | 3.375 | 3.375 | 3.250 | 3.375 | 3.375 | 46,826 |
| 2025-02-18 | 3.375 | 3.375 | 3.250 | 3.375 | 3.375 | 67,499 |
| 2025-02-17 | 3.375 | 3.375 | 3.288 | 3.375 | 3.375 | 998 |
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.