Verisure Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 10.600 | 11.350 | 10.490 | 10.890 | 10.768 | 1,174,027 |
| 2026-05-04 | 10.800 | 10.800 | 10.460 | 10.590 | 10.472 | 577,566 |
| 2026-04-30 | 10.100 | 10.610 | 10.100 | 10.530 | 10.412 | 577,272 |
| 2026-04-29 | 10.320 | 10.320 | 10.010 | 10.150 | 10.037 | 697,612 |
| 2026-04-28 | 11.000 | 11.000 | 10.150 | 10.220 | 10.106 | 1,172,281 |
| 2026-04-27 | 11.540 | 11.560 | 10.810 | 10.880 | 10.758 | 1,245,165 |
| 2026-04-24 | 11.100 | 11.650 | 10.910 | 11.560 | 11.431 | 1,506,470 |
| 2026-04-23 | 11.310 | 11.400 | 11.020 | 11.120 | 10.996 | 662,750 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1000 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.