Veritone, Inc. (0LP5.L) LSE

1.79

-0.02(-1.10%)

Updated at April 02 07:14PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.8	1.73	1.73	1.8	1.7	73,134
April 01, 2026	2.05	1.81	1.81	2.05	1.8	147,911
March 31, 2026	1.85	1.91	1.91	1.93	1.66	40,838
March 30, 2026	1.87	1.72	1.72	1.92	1.63	190,846
March 27, 2026	2.51	1.9	1.9	2.55	1.81	325,044
March 26, 2026	2.79	2.64	2.64	2.86	2.6	26,687
March 25, 2026	2.68	2.67	2.67	2.76	2.64	46,111
March 24, 2026	2.79	2.64	2.64	2.84	2.59	22,719
March 23, 2026	2.75	2.8	2.8	2.82	2.6	7,774
March 20, 2026	2.61	2.66	2.66	2.78	2.61	11,987
March 19, 2026	2.69	2.76	2.76	2.76	2.65	22,609
March 18, 2026	2.9	2.78	2.78	2.9	2.74	104,602
March 17, 2026	2.78	2.85	2.85	2.88	2.78	27,749
March 16, 2026	2.78	2.8	2.8	3.01	2.78	31,625
March 13, 2026	2.99	2.82	2.82	3.07	2.81	70,101
March 12, 2026	2.96	2.88	2.88	3.07	2.88	57,096
March 11, 2026	3.23	3.24	3.24	3.34	2.99	110,537
March 10, 2026	3.19	3.19	3.19	3.29	3.09	47,401
March 09, 2026	2.99	2.98	2.98	3.04	2.9	34,563
March 06, 2026	3.09	3	3	3.2	2.93	15,015
March 05, 2026	2.98	2.94	2.94	3.09	2.88	68,015
March 04, 2026	2.84	2.97	2.97	3.06	2.84	18,386
March 03, 2026	2.91	2.85	2.85	2.91	2.75	17,019
March 02, 2026	2.82	2.92	2.92	2.93	2.65	23,324
February 27, 2026	3.02	2.81	2.81	3.11	2.78	65,779
February 26, 2026	2.96	2.9	2.9	3.02	2.85	13,067
February 25, 2026	2.88	2.92	2.92	2.98	2.88	20,683
February 24, 2026	2.8	2.84	2.84	2.9	2.75	29,119
February 23, 2026	2.83	2.82	2.82	2.86	2.76	9,873
February 20, 2026	3.06	2.91	0	3.06	2.87	18,928
February 19, 2026	3.07	2.96	0	3.12	2.95	20,547
February 18, 2026	3.05	3.08	0	3.15	2.96	14,499
February 17, 2026	3.23	3.07	0	3.31	3	9,859
February 13, 2026	3.25	3.23	0	3.29	3.06	19,793
February 12, 2026	3.34	3.07	0	3.34	2.93	14,361
February 11, 2026	3.38	3.16	0	3.38	3.16	28,196
February 10, 2026	3.39	3.37	0	3.48	3.34	33,182
February 09, 2026	3.45	3.46	0	3.5	3.23	23,599
February 06, 2026	3.01	3.35	0	3.35	2.99	24,405
February 05, 2026	3.3	3.13	0	3.32	3.05	46,748
February 04, 2026	3.66	3.23	0	3.74	3.21	45,077
February 03, 2026	3.86	3.56	0	3.86	3.51	50,919
February 02, 2026	3.6	3.78	0	4.06	3.51	129,946
January 30, 2026	3.61	3.64	0	3.72	3.5	37,223
January 29, 2026	3.86	3.55	0	3.86	3.51	26,801
January 28, 2026	3.88	3.79	0	3.92	3.75	14,981
January 27, 2026	3.97	3.84	0	3.97	3.74	37,384
January 26, 2026	4.04	3.87	0	4.07	3.85	96,540
January 23, 2026	4.11	4.1	0	4.2	4.07	44,850
January 22, 2026	4.05	4.19	0	4.21	4.05	23,300
January 21, 2026	4.15	3.86	0	4.18	3.81	77,483
January 20, 2026	4.29	4.11	0	4.29	4.05	64,500
January 16, 2026	4.41	4.45	0	4.5	4.37	34,119
January 15, 2026	4.59	4.53	0	4.6	4.41	17,092
January 14, 2026	4.63	4.49	0	4.63	4.4	14,198
January 13, 2026	4.7	4.64	0	4.78	4.62	10,601
January 12, 2026	4.71	4.54	0	4.71	4.47	31,631
January 09, 2026	4.9	4.76	0	4.9	4.68	38,511
January 08, 2026	4.8	4.92	0	4.92	4.75	17,409
January 07, 2026	4.85	4.83	0	4.95	4.79	8,526