Verici Dx plc - VRCI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.75	0.88	0.88	0.9	0.75	5.75M
December 03, 2025	0.83	0.75	0.75	0.83	0.7	7.23M
December 02, 2025	0.75	0.8	0.8	0.84	0.7	4.11M
December 01, 2025	0.7	0.75	0.75	0.79	0.67	5.72M
November 28, 2025	0.7	0.7	0.7	0.71	0.65	217,181
November 27, 2025	0.7	0.7	0.7	0.75	0.65	1.29M
November 26, 2025	0.7	0.7	0.7	0.72	0.65	2.2M
November 25, 2025	0.7	0.7	0.7	0.75	0.65	495,203
November 24, 2025	0.7	0.7	0.7	0.72	0.65	296,603
November 21, 2025	0.7	0.7	0.7	0.75	0.65	674,130
November 20, 2025	0.7	0.68	0.68	0.72	0.67	96,940
November 19, 2025	0.73	0.7	0.7	0.74	0.65	158,641
November 18, 2025	0.79	0.73	0.7	0.79	0.7	3.42M
November 17, 2025	0.8	0.78	0.78	0.84	0.75	1.38M
November 14, 2025	0.8	0.8	0.8	0.84	0.76	1.87M
November 13, 2025	0.88	0.8	0.8	0.95	0.78	3.2M
November 12, 2025	0.94	0.88	0.88	0.95	0.85	3.76M
November 11, 2025	0.75	0.86	0.86	0.95	0.7	16.09M
November 10, 2025	0.7	0.77	0.77	0.77	0.65	2.89M
November 07, 2025	0.73	0.7	0.7	0.75	0.65	2.33M
November 06, 2025	0.65	0.73	0.73	0.75	0.6	11.61M
November 05, 2025	0.63	0.63	0.63	0.64	0.61	366,017
November 04, 2025	0.68	0.63	0.63	0.7	0.61	4.64M
November 03, 2025	0.7	0.68	0.68	0.75	0.65	1M
October 31, 2025	0.7	0.7	0.7	0.75	0.65	628,053
October 30, 2025	0.73	0.7	0.7	0.75	0.65	2.08M
October 29, 2025	0.73	0.73	0.73	0.77	0.7	882,840
October 28, 2025	0.73	0.73	0.73	0.73	0.7	514,534
October 27, 2025	0.73	0.73	0.73	0.75	0.71	1.34M
October 24, 2025	0.78	0.73	0.73	0.8	0.71	1.84M
October 23, 2025	0.75	0.78	0.78	0.78	0.75	1.31M
October 22, 2025	0.78	0.78	0.78	0.8	0.73	722,512
October 21, 2025	0.8	0.78	0.78	0.85	0.75	3.31M
October 20, 2025	0.8	0.8	0.8	0.85	0.76	2.54M
October 17, 2025	0.9	0.8	0.8	0.9	0.75	8.42M
October 16, 2025	0.93	0.9	0.9	0.95	0.85	2.42M
October 15, 2025	0.93	0.93	0.93	0.95	0.9	1.92M
October 14, 2025	0.9	0.93	0.93	0.99	0.83	11.54M
October 13, 2025	0.78	0.9	0.9	0.95	0.75	25.56M
October 10, 2025	0.63	0.78	0.78	0.8	0.6	15.13M
October 09, 2025	0.68	0.63	0.63	0.7	0.6	2.62M
October 08, 2025	0.73	0.7	0.7	0.75	0.65	3.67M
October 07, 2025	0.73	0.73	0.73	0.75	0.68	1.69M
October 06, 2025	0.7	0.73	0.73	0.85	0.65	18.12M
October 03, 2025	0.65	0.69	0.69	0.7	0.6	1.38M
October 02, 2025	0.57	0.65	0.65	0.75	0.55	14.66M
October 01, 2025	0.68	0.6	0.6	0.7	0.56	5.01M
September 30, 2025	0.63	0.68	0.68	0.85	0.57	30.1M
September 29, 2025	0.63	0.63	0.63	0.64	0.6	1.43M
September 26, 2025	0.63	0.63	0.63	0.65	0.6	1.07M
September 25, 2025	0.65	0.63	0.63	0.7	0.6	4.63M
September 24, 2025	0.68	0.65	0.65	0.7	0.6	1.16M
September 23, 2025	0.68	0.68	0.68	0.7	0.63	1.37M
September 22, 2025	0.7	0.68	0.68	0.72	0.65	2.48M
September 19, 2025	0.68	0.7	0.7	0.75	0.65	3.06M
September 18, 2025	0.73	0.68	0.68	0.8	0.66	10.39M
September 17, 2025	0.63	0.75	0.75	0.8	0.55	15.85M
September 16, 2025	0.53	0.63	0.63	0.65	0.5	12.99M
September 15, 2025	0.53	0.53	0.53	0.54	0.51	3.72M
September 12, 2025	0.53	0.53	0.53	0.55	0.5	1.15M

Verici Dx plc (VRCI.L) LSE