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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	267.06	265	265	269	265	3,789
August 15, 2025	266.78	268	268	269.2	265.65	149
August 14, 2025	265.99	267.61	267.61	268.97	264.2	923
August 13, 2025	260.19	261.27	261.27	263.83	259.02	629
August 12, 2025	267.32	260.8	260.8	267.32	260.8	292
August 11, 2025	267.17	266.91	266.91	267.17	265.04	339
August 08, 2025	267.17	265.32	265.32	267.17	263.03	19
August 07, 2025	265	266.61	266.61	267.57	265	486
August 06, 2025	264.35	264.46	264.46	265.4	262.51	758
August 05, 2025	267.68	264.98	264.98	268.36	264.46	6,447
August 04, 2025	271.89	270.92	270.92	274.54	268.98	39
August 01, 2025	281.14	281.29	281.29	281.99	273.79	95
July 31, 2025	275.47	278.29	278.29	278.36	270.49	142
July 30, 2025	300.74	275.51	275.51	300.74	275.51	196
July 29, 2025	294.48	294.37	294.37	295.72	292.74	58
July 28, 2025	296.68	296.31	296.31	297.5	295.9	104
July 25, 2025	299.72	297.47	297.47	299.72	296.11	27
July 24, 2025	297.85	298.8	298.8	299.3	295.65	79
July 23, 2025	297.15	295.87	295.87	298.1	295.07	32
July 22, 2025	300.08	301.81	301.81	301.81	294.88	35
July 21, 2025	301.68	300.78	300.78	303	300.21	23
July 18, 2025	302.92	302.89	302.89	303.55	302	24
July 17, 2025	303.17	302.18	302.18	303.51	301.11	169
July 16, 2025	300.14	299.51	299.51	301.28	298.92	20
July 15, 2025	305.32	304.2	304.2	305.32	303.5	4
July 14, 2025	300.74	304.32	304.32	304.81	299.91	345
July 11, 2025	302.04	300.3	300.3	302.46	299.54	17
July 10, 2025	303.69	303.24	303.24	303.69	301.86	29
July 09, 2025	302.39	302.39	302.39	303.64	302.39	88
July 08, 2025	305.69	304.15	304.15	307.99	303.91	32
July 07, 2025	305.01	305.29	305.29	306.5	302.86	362
July 03, 2025	300.54	302.24	302.24	304.22	300	110
July 02, 2025	311.22	305.33	305.33	312.95	305.29	4,850
July 01, 2025	310.55	311.41	311.41	313.9	310.55	248
June 30, 2025	307.23	307.41	307.41	309.99	307.23	268
June 27, 2025	303.81	307.68	307.68	308.83	303.81	185
June 26, 2025	305.49	305.7	305.7	305.98	303.85	21
June 25, 2025	307.08	303.92	303.92	309.72	303.62	33
June 24, 2025	305.43	307.11	307.11	309.21	305.43	10
June 23, 2025	306.23	307.73	307.73	308.11	305.75	184
June 20, 2025	306.96	304.24	304.24	308.31	304.24	231
June 18, 2025	309.71	306.42	306.42	309.71	305.83	74
June 17, 2025	309.45	307.18	307.18	309.45	306.16	29
June 16, 2025	309.86	311.56	311.56	311.56	309.86	44
June 13, 2025	310.13	312.65	312.65	314.23	310.13	136
June 12, 2025	312.2	310.9	310.45	312.52	310.38	39
June 11, 2025	312.75	312.89	312.44	312.89	309.68	73
June 10, 2025	319.77	311.64	311.19	319.77	309.12	126
June 09, 2025	309.18	314.11	313.66	319.48	309.18	154
June 06, 2025	322.92	318.78	318.32	322.92	318.16	36
June 05, 2025	320.49	321.87	321.4	322.95	320.49	21
June 04, 2025	317.51	320.25	319.79	320.25	316.8	58
June 03, 2025	316.97	316.1	315.64	317.24	313.13	45
June 02, 2025	311.72	315.2	315.2	315.43	310.55	77
May 30, 2025	314.27	314.91	314.91	315.9	313.6	13
May 29, 2025	314.1	314.67	314.67	315.91	313.48	568
May 28, 2025	316.98	317.05	317.05	317.73	315.98	168
May 27, 2025	314.42	314.2	314.2	315.89	313.71	734
May 23, 2025	313.65	313.78	313.78	313.78	311.44	225
May 22, 2025	313.95	311.86	311.86	313.95	310.23	86

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