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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.63	0.63	0.63	0.65	0.6	518,696
February 19, 2026	0.63	0.63	0.63	0.63	0.6	503,802
February 18, 2026	0.63	0.63	0.63	0.65	0.6	1.32M
February 17, 2026	0.68	0.63	0.63	0.7	0.62	2.6M
February 16, 2026	0.68	0.68	0.68	0.7	0.65	311,741
February 13, 2026	0.68	0.68	0.68	0.7	0.65	2.16M
February 12, 2026	0.68	0.68	0.68	0.69	0.62	677,517
February 11, 2026	0.67	0.68	0.68	0.7	0.65	1.07M
February 10, 2026	0.73	0.69	0.69	0.75	0.65	3.6M
February 09, 2026	0.73	0.73	0.73	0.73	0.7	413,863
February 06, 2026	0.73	0.73	0.73	0.73	0.66	956,030
February 05, 2026	0.77	0.73	0.73	0.84	0.7	18.74M
February 04, 2026	0.73	0.73	0.73	0.75	0.7	1.15M
February 03, 2026	0.73	0.7	0.7	0.73	0.7	183,332
February 02, 2026	0.73	0.73	0.73	0.75	0.7	70,003
January 30, 2026	0.73	0.73	0.73	0.75	0.7	229,909
January 29, 2026	0.73	0.73	0.73	0.75	0.7	85,116
January 28, 2026	0.7	0.73	0.72	0.73	0.7	1.27M
January 27, 2026	0.73	0.73	0.73	0.75	0.7	701,211
January 26, 2026	0.73	0.73	0.73	0.75	0.7	2.47M
January 23, 2026	0.73	0.73	0.73	0.73	0.7	2.11M
January 22, 2026	0.73	0.73	0.73	0.73	0.7	451,422
January 21, 2026	0.73	0.73	0.73	0.75	0.7	551,172
January 20, 2026	0.73	0.73	0.73	0.73	0.7	551,226
January 19, 2026	0.73	0.73	0.73	0.75	0.7	128,000
January 16, 2026	0.73	0.75	0.75	0.75	0.73	3,692
January 15, 2026	0.75	0.73	0.73	0.75	0.7	1.93M
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

Verici Dx plc (VRCI.L) LSE