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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.75	0.75	0.75	0.77	0.73	418,242
January 13, 2026	0.75	0.75	0.75	0.77	0.72	332,256
January 12, 2026	0.75	0.75	0.75	0.8	0.7	20,300
January 09, 2026	0.75	0.75	0.75	0.77	0.7	1.09M
January 08, 2026	0.75	0.75	0.75	0.78	0.72	232,017
January 07, 2026	0.73	0.75	0.75	0.77	0.7	793,153
January 06, 2026	0.73	0.73	0.73	0.73	0.72	528,942
January 05, 2026	0.73	0.73	0.73	0.78	0.7	449,117
January 02, 2026	0.73	0.73	0.73	0.75	0.7	351,799
December 31, 2025	0.75	0.73	0.73	0.75	0.71	336,014
December 30, 2025	0.78	0.75	0.75	0.8	0.71	1.68M
December 29, 2025	0.78	0.78	0.78	0.78	0.73	683,581
December 24, 2025	0.78	0.78	0.78	0.8	0.75	250,263
December 23, 2025	0.78	0.78	0.78	0.8	0.75	319,332
December 22, 2025	0.78	0.78	0.78	0.78	0.75	1.02M
December 19, 2025	0.78	0.78	0.78	0.8	0.75	687,996
December 18, 2025	0.78	0.78	0.78	0.8	0.75	1.28M
December 17, 2025	0.78	0.78	0.78	0.78	0.75	2.18M
December 16, 2025	0.85	0.78	0.78	0.85	0.75	2.88M
December 15, 2025	0.85	0.85	0.85	0.86	0.8	3.13M
December 12, 2025	0.85	0.85	0.85	0.9	0.81	5.45M
December 11, 2025	0.85	0.85	0.85	0.86	0.82	214,752
December 10, 2025	0.85	0.85	0.85	0.88	0.81	293,158
December 09, 2025	0.85	0.85	0.85	0.89	0.81	3.69M
December 08, 2025	0.85	0.85	0.85	0.9	0.83	3.6M
December 05, 2025	0.9	0.85	0.85	0.98	0.82	6.59M
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

Verici Dx plc (VRCI.L) LSE