Verici Dx Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.375 | 3.375 | 3.288 | 3.375 | 3.375 | 998 |
| 2025-02-14 | 3.250 | 3.500 | 3.031 | 3.375 | 3.375 | 245,817 |
| 2025-02-13 | 3.625 | 3.699 | 3.117 | 3.250 | 3.250 | 861,081 |
| 2025-02-12 | 3.125 | 3.720 | 3.065 | 3.625 | 3.625 | 1,177,539 |
| 2025-02-11 | 3.125 | 3.250 | 3.005 | 3.125 | 3.125 | 401,913 |
| 2025-02-10 | 3.550 | 3.550 | 3.000 | 3.250 | 3.250 | 1,080,927 |
| 2025-02-07 | 3.750 | 4.000 | 3.065 | 3.750 | 3.750 | 1,233,813 |
| 2025-02-06 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 22,751 |
| 2025-02-05 | 3.750 | 4.000 | 3.525 | 3.750 | 3.750 | 1,230 |
| 2025-02-04 | 3.750 | 4.000 | 3.740 | 3.750 | 3.750 | 15,695 |
| 2025-02-03 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 96,079 |
| 2025-01-31 | 3.875 | 3.900 | 3.625 | 3.750 | 3.750 | 113,328 |
| 2025-01-30 | 4.250 | 4.500 | 3.875 | 4.000 | 4.000 | 269,713 |
| 2025-01-29 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 25,774 |
| 2025-01-28 | 4.250 | 4.250 | 4.025 | 4.250 | 4.250 | 44,047 |
| 2025-01-27 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 131,113 |
| 2025-01-24 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 4,352,083 |
| 2025-01-23 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 8,294 |
| 2025-01-22 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 90,879 |
| 2025-01-21 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 14,012 |
| 2025-01-20 | 4.250 | 4.288 | 4.160 | 4.250 | 4.250 | 11,967 |
| 2025-01-17 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 79,383 |
| 2025-01-16 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 225,872 |
| 2025-01-15 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,128,330 |
| 2025-01-14 | 5.003 | 5.003 | 4.000 | 4.250 | 4.250 | 2,270,247 |
| 2025-01-13 | 5.100 | 5.189 | 5.000 | 5.100 | 5.100 | 1,599,346 |
| 2025-01-10 | 5.750 | 6.000 | 5.000 | 5.100 | 5.100 | 1,939,442 |
| 2025-01-09 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 2,131,176 |
| 2025-01-08 | 5.500 | 6.500 | 5.500 | 5.750 | 5.750 | 2,274,490 |
| 2025-01-07 | 4.250 | 6.000 | 4.000 | 5.500 | 5.500 | 2,245,859 |
| 2025-01-06 | 4.250 | 4.900 | 4.000 | 4.250 | 4.250 | 615,205 |
| 2025-01-03 | 4.250 | 4.675 | 4.000 | 4.250 | 4.250 | 480,591 |
| 2025-01-02 | 3.875 | 4.500 | 3.500 | 4.250 | 4.250 | 262,879 |
| 2024-12-31 | 3.875 | 4.250 | 3.525 | 3.875 | 3.875 | 1,708,311 |
| 2024-12-30 | 3.250 | 4.090 | 3.250 | 3.875 | 3.875 | 779,367 |
| 2024-12-27 | 2.375 | 3.375 | 2.350 | 3.250 | 3.250 | 2,003,509 |
| 2024-12-24 | 2.375 | 2.480 | 2.375 | 2.375 | 2.375 | 215,225 |
| 2024-12-23 | 2.625 | 2.750 | 2.375 | 2.375 | 2.375 | 115,226 |
| 2024-12-20 | 2.625 | 2.750 | 2.500 | 2.625 | 2.625 | 65,990 |
| 2024-12-19 | 2.625 | 2.750 | 2.500 | 2.625 | 2.625 | 84,409 |
| 2024-12-18 | 2.625 | 2.750 | 2.625 | 2.625 | 2.625 | 1,281 |
| 2024-12-17 | 2.625 | 2.625 | 2.500 | 2.625 | 2.625 | 418,058 |
| 2024-12-16 | 2.625 | 2.625 | 2.500 | 2.625 | 2.625 | 3,561 |
| 2024-12-13 | 2.625 | 2.625 | 2.510 | 2.625 | 2.625 | 39,082 |
| 2024-12-12 | 2.625 | 2.625 | 2.500 | 2.625 | 2.625 | 18,005 |
| 2024-12-11 | 2.625 | 2.750 | 2.500 | 2.625 | 2.625 | 149,348 |
| 2024-12-10 | 2.625 | 2.650 | 2.500 | 2.625 | 2.625 | 233,900 |
| 2024-12-09 | 2.625 | 2.738 | 2.270 | 2.625 | 2.625 | 1,767,761 |
| 2024-12-06 | 2.625 | 2.650 | 2.575 | 2.625 | 2.625 | 250,698 |
| 2024-12-05 | 2.625 | 2.688 | 2.500 | 2.625 | 2.625 | 145,282 |
| 2024-12-04 | 2.625 | 2.725 | 2.625 | 2.625 | 2.625 | 135,120 |
| 2024-12-03 | 2.750 | 2.980 | 2.625 | 2.625 | 2.625 | 264,719 |
| 2024-12-02 | 3.125 | 3.250 | 2.500 | 2.750 | 2.750 | 992,769 |
| 2024-11-29 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 63,613 |
| 2024-11-28 | 3.125 | 3.125 | 3.000 | 3.125 | 3.125 | 89,220 |
| 2024-11-27 | 3.375 | 3.500 | 3.000 | 3.250 | 3.250 | 198,071 |
| 2024-11-26 | 3.375 | 3.500 | 3.050 | 3.375 | 3.375 | 323,918 |
| 2024-11-25 | 3.375 | 3.375 | 3.260 | 3.375 | 3.375 | 367,510 |
| 2024-11-22 | 3.375 | 3.475 | 3.315 | 3.375 | 3.375 | 52,926 |
| 2024-11-21 | 3.375 | 3.380 | 3.250 | 3.375 | 3.375 | 62,929 |
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.