Verisure Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 15.645 | 16.170 | 15.345 | 15.850 | 15.673 | 596,252 |
| 2025-11-05 | 15.400 | 15.980 | 15.235 | 15.645 | 15.470 | 311,220 |
| 2025-11-04 | 15.590 | 15.885 | 15.355 | 15.455 | 15.282 | 350,766 |
| 2025-11-03 | 16.115 | 16.115 | 15.520 | 15.630 | 15.455 | 480,839 |
| 2025-10-31 | 16.115 | 16.270 | 15.820 | 16.030 | 15.851 | 107,056 |
| 2025-10-30 | 15.950 | 16.400 | 15.850 | 16.110 | 15.930 | 265,287 |
| 2025-10-29 | 16.055 | 16.290 | 15.755 | 16.000 | 15.821 | 355,920 |
| 2025-10-28 | 16.265 | 16.290 | 15.870 | 16.135 | 15.955 | 359,571 |
| 2025-10-27 | 16.400 | 16.450 | 16.010 | 16.200 | 16.019 | 266,391 |
| 2025-10-24 | 16.400 | 16.500 | 15.975 | 16.400 | 16.217 | 217,926 |
| 2025-10-23 | 15.845 | 16.470 | 15.840 | 16.400 | 16.217 | 374,047 |
| 2025-10-22 | 15.670 | 15.940 | 15.300 | 15.740 | 15.564 | 446,510 |
| 2025-10-21 | 15.740 | 15.750 | 15.330 | 15.700 | 15.525 | 600,846 |
| 2025-10-20 | 15.600 | 15.800 | 15.370 | 15.750 | 15.574 | 452,703 |
| 2025-10-17 | 16.155 | 16.155 | 15.100 | 15.400 | 15.228 | 2,459,721 |
| 2025-10-16 | 16.360 | 16.515 | 16.165 | 16.220 | 16.039 | 9,858,162 |
| 2025-10-15 | 15.960 | 16.550 | 15.950 | 16.190 | 16.009 | 856,639 |
| 2025-10-14 | 16.375 | 16.375 | 15.750 | 15.810 | 15.633 | 745,524 |
| 2025-10-13 | 16.250 | 16.615 | 16.180 | 16.375 | 16.192 | 1,474,532 |
| 2025-10-10 | 16.180 | 16.450 | 15.808 | 16.170 | 15.989 | 1,157,632 |
| 2025-10-09 | 15.660 | 16.120 | 15.500 | 16.000 | 15.821 | 3,600,620 |
| 2025-10-08 | 14.600 | 16.528 | 14.600 | 16.000 | 15.821 | 36,412,449 |
← NewerPage 5 of 5 · 262 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.