Verisk Analytics, Inc. - 0LP3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	182.63	181.13	181.13	185.33	180.18	119
February 19, 2026	185.37	182.52	182.52	185.7	182.52	94
February 18, 2026	180	182.47	182.47	202.87	179.14	600
February 17, 2026	180.41	180.69	180.69	182.85	179.87	881
February 13, 2026	179.48	178.64	178.64	180.04	178.55	220
February 12, 2026	173.94	174.71	174.71	174.71	165.15	629
February 11, 2026	169.05	170.82	170.82	170.82	164.96	10,338
February 10, 2026	169.9	174.21	174.21	175.52	164.5	286
February 09, 2026	182.75	176.92	176.92	182.75	175.45	888
February 06, 2026	184.68	180.08	180.08	189.99	180.08	151
February 05, 2026	193.26	182.96	182.96	193.99	181.91	73
February 04, 2026	197.45	192.65	192.65	197.45	188.39	906
February 03, 2026	214.14	195.4	195.4	214.14	191.6	503
February 02, 2026	217.99	215.3	215.3	217.99	214.47	28
January 30, 2026	215.77	214.58	214.58	215.97	214.58	331
January 29, 2026	218.17	214.7	214.7	218.64	214.7	501
January 28, 2026	215	217.99	217	218.49	215	205
January 27, 2026	219.99	217.02	217.02	219.99	217	2,188
January 26, 2026	217.04	219.06	219.06	219.11	217.04	406
January 23, 2026	216.57	217.13	217.32	218.29	216.57	638
January 22, 2026	216.91	216.58	216.58	216.91	216.58	73
January 21, 2026	218.49	216.12	216.12	220	216.12	366
January 20, 2026	219.13	218.32	218.32	219.13	217.56	268
January 16, 2026	222.46	221.93	222.69	222.68	220.85	78
January 15, 2026	222.42	222.42	222.42	222.42	222.42	81
January 14, 2026	221.24	222.91	224.26	224.26	218.96	27
January 13, 2026	224.03	221.13	221.13	226.15	221.13	164
January 12, 2026	223.62	224.9	224.9	226.98	223.62	61
January 09, 2026	222.77	226.08	226.08	226.08	219.52	74
January 08, 2026	218.63	222.74	222.74	222.74	218.63	1,500
January 07, 2026	220.2	221.02	220.24	223.26	220.2	5,905
January 06, 2026	219.71	219.59	219.59	219.71	218.52	90
January 05, 2026	219.94	224.22	224.22	224.22	219.63	146
January 02, 2026	221.87	219.79	222.19	222.8	217.98	216
December 31, 2025	223.46	224.79	224.79	225.98	223.46	76
December 30, 2025	222.96	224.79	224.79	224.79	222.96	59
December 29, 2025	220.19	224.4	224.4	225.04	220.19	72
December 24, 2025	218.5	219.83	219.83	219.83	218.37	39
December 23, 2025	218.45	218.45	218.45	218.45	218.45	87
December 22, 2025	215.06	220.5	220.5	220.5	215.06	25
December 19, 2025	217.1	219.55	219.55	219.55	217.1	22
December 18, 2025	219.51	219.51	219.51	219.51	219.51	116
December 17, 2025	218.58	218.58	218.58	218.58	218.58	34
December 16, 2025	216.8	217.15	217.15	217.15	216.8	36
December 15, 2025	217.14	218.12	218.12	219.78	217.14	884
December 12, 2025	216.31	217.24	217.24	217.24	215.92	37
December 11, 2025	215.98	216.07	215.61	216.39	215.98	1,509
December 10, 2025	215.5	215.52	215.07	215.52	215.5	134
December 09, 2025	219.53	216.82	216.36	219.53	216.06	412
December 08, 2025	220.6	216.54	216.54	220.6	216.54	187
December 05, 2025	221.98	221.9	221.9	221.98	221.9	5
December 04, 2025	224.24	224.7	226	227	224.1	22
December 03, 2025	224.33	224.92	224.92	226.43	224.33	31
December 02, 2025	223.64	225.14	225.14	226.2	223	139
December 01, 2025	224.12	226.06	226.06	226.21	220.55	13,845
November 28, 2025	224.32	225.67	225.67	225.75	223.19	449
November 26, 2025	223.02	223.77	223.28	223.77	219.03	3,079
November 25, 2025	223.25	223.65	223.65	223.65	221.19	191
November 24, 2025	219.47	221.07	221.07	221.53	219.47	2,053
November 21, 2025	222.19	221.84	224.66	224.66	221.78	148

Verisk Analytics, Inc. (0LP3.L) LSE