Verici Dx Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.375 | 3.500 | 3.288 | 3.375 | 3.375 | 118,555 |
| 2024-11-19 | 3.375 | 3.500 | 3.250 | 3.375 | 3.375 | 685,165 |
| 2024-11-18 | 3.000 | 3.750 | 3.000 | 3.375 | 3.375 | 2,290,549 |
| 2024-11-15 | 2.875 | 3.250 | 2.810 | 3.000 | 3.000 | 2,445,718 |
| 2024-11-14 | 3.000 | 3.000 | 2.775 | 2.875 | 2.875 | 118,340 |
| 2024-11-13 | 3.375 | 3.400 | 2.820 | 3.000 | 3.000 | 419,935 |
| 2024-11-12 | 3.375 | 3.375 | 3.263 | 3.375 | 3.375 | 12 |
| 2024-11-11 | 3.375 | 3.500 | 3.250 | 3.375 | 3.375 | 58,688 |
| 2024-11-08 | 3.375 | 3.440 | 3.250 | 3.375 | 3.375 | 65,919 |
| 2024-11-07 | 3.375 | 3.375 | 3.263 | 3.375 | 3.375 | 33,967 |
| 2024-11-06 | 3.500 | 3.750 | 3.250 | 3.375 | 3.375 | 191,578 |
| 2024-11-05 | 3.500 | 3.750 | 3.265 | 3.500 | 3.500 | 260,538 |
| 2024-11-04 | 3.500 | 3.500 | 3.275 | 3.500 | 3.500 | 5,342 |
| 2024-11-01 | 3.500 | 3.550 | 3.275 | 3.500 | 3.500 | 21,005 |
| 2024-10-31 | 3.500 | 3.590 | 3.445 | 3.500 | 3.500 | 135,127 |
| 2024-10-30 | 3.500 | 3.500 | 3.250 | 3.500 | 3.500 | 184,213 |
| 2024-10-29 | 3.500 | 3.650 | 3.250 | 3.500 | 3.500 | 729,127 |
| 2024-10-28 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 162,994 |
| 2024-10-25 | 3.500 | 3.620 | 3.371 | 3.500 | 3.500 | 134,081 |
| 2024-10-24 | 3.500 | 3.750 | 3.355 | 3.500 | 3.500 | 145,102 |
| 2024-10-23 | 3.625 | 4.000 | 3.063 | 3.500 | 3.500 | 1,356,740 |
| 2024-10-22 | 4.195 | 4.195 | 3.525 | 3.625 | 3.625 | 798,269 |
| 2024-10-21 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 210,052 |
| 2024-10-18 | 4.250 | 4.315 | 4.000 | 4.250 | 4.250 | 200,828 |
| 2024-10-17 | 4.375 | 4.375 | 4.000 | 4.125 | 4.125 | 1,209,633 |
| 2024-10-16 | 4.500 | 4.675 | 4.375 | 4.500 | 4.500 | 77,457 |
| 2024-10-15 | 5.250 | 5.300 | 4.005 | 4.500 | 4.500 | 3,645,843 |
| 2024-10-14 | 5.500 | 5.690 | 4.750 | 5.250 | 5.250 | 774,087 |
| 2024-10-11 | 6.250 | 6.500 | 5.000 | 5.500 | 5.500 | 795,025 |
| 2024-10-10 | 6.500 | 6.500 | 6.025 | 6.500 | 6.500 | 6,607 |
| 2024-10-09 | 6.500 | 6.500 | 6.060 | 6.500 | 6.500 | 2,000 |
| 2024-10-08 | 6.500 | 6.500 | 6.060 | 6.500 | 6.500 | 5,430 |
| 2024-10-07 | 6.500 | 6.500 | 6.060 | 6.500 | 6.500 | 97,946 |
| 2024-10-04 | 6.450 | 6.500 | 6.310 | 6.450 | 6.450 | 172,020 |
| 2024-10-03 | 6.750 | 6.900 | 6.000 | 6.450 | 6.450 | 109,832 |
| 2024-10-02 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 20,959 |
| 2024-10-01 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 25,368 |
| 2024-09-30 | 6.750 | 6.750 | 6.531 | 6.750 | 6.750 | 60,663 |
| 2024-09-27 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 76,048 |
| 2024-09-26 | 6.750 | 7.000 | 6.600 | 6.750 | 6.750 | 14,259 |
| 2024-09-25 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 600 |
| 2024-09-24 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 338,686 |
| 2024-09-23 | 6.750 | 6.900 | 6.570 | 6.750 | 6.750 | 103,856 |
| 2024-09-20 | 6.750 | 6.750 | 6.670 | 6.750 | 6.750 | 98,957 |
| 2024-09-19 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 10,647 |
| 2024-09-18 | 6.750 | 6.750 | 6.670 | 6.750 | 6.750 | 700 |
| 2024-09-17 | 6.750 | 7.000 | 6.651 | 6.750 | 6.750 | 63,466 |
| 2024-09-16 | 6.750 | 6.975 | 6.600 | 6.750 | 6.750 | 96,407 |
| 2024-09-13 | 6.750 | 6.870 | 6.585 | 6.750 | 6.750 | 403,715 |
| 2024-09-12 | 6.750 | 7.000 | 6.580 | 6.750 | 6.750 | 403 |
| 2024-09-11 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 86,636 |
| 2024-09-10 | 6.750 | 6.849 | 6.510 | 6.750 | 6.750 | 20,004 |
| 2024-09-09 | 6.750 | 6.849 | 6.500 | 6.750 | 6.750 | 133,153 |
| 2024-09-06 | 6.750 | 6.750 | 6.720 | 6.750 | 6.750 | 500 |
| 2024-09-05 | 6.750 | 7.000 | 6.720 | 6.750 | 6.750 | 9,221 |
| 2024-09-04 | 6.750 | 6.750 | 6.711 | 6.750 | 6.750 | 300,000 |
| 2024-09-03 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 91,369 |
| 2024-09-02 | 6.750 | 6.870 | 6.560 | 6.750 | 6.750 | 284,212 |
| 2024-08-30 | 6.750 | 6.875 | 6.740 | 6.750 | 6.750 | 84,812 |
| 2024-08-29 | 6.750 | 6.875 | 6.700 | 6.750 | 6.750 | 27,022 |
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.