Verona Pharma plc - VRNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	106.43	106.31	106.31	106.44	106.29	2.48M
September 04, 2025	106.15	106.24	106.24	106.27	106	1.15M
September 03, 2025	106.03	106.17	106.17	106.19	106	1.06M
September 02, 2025	105.75	106.1	106.1	106.13	105.75	2.02M
August 29, 2025	105.79	105.91	105.91	105.98	105.71	712,600
August 28, 2025	105.72	105.88	105.88	105.92	105.71	602,954
August 27, 2025	105.69	105.78	105.78	105.81	105.69	782,321
August 26, 2025	105.61	105.67	105.67	105.77	105.57	2.34M
August 25, 2025	105.66	105.62	105.62	105.75	105.5	1.14M
August 22, 2025	105.42	105.56	105.56	105.67	105.4	974,706
August 21, 2025	105.78	105.45	105.45	105.85	105.23	2.92M
August 20, 2025	105.7	105.8	105.8	105.83	105.49	1.13M
August 19, 2025	105.57	105.56	105.56	105.83	105.55	907,002
August 18, 2025	105.3	105.79	105.79	105.85	105.3	1.21M
August 15, 2025	105.26	105.27	105.27	105.32	105.21	1.1M
August 14, 2025	105.25	105.27	105.27	105.33	105.21	1.3M
August 13, 2025	105.28	105.2	105.2	105.35	105.19	1.59M
August 12, 2025	105.28	105.19	105.19	105.36	105.19	1.97M
August 11, 2025	105.28	105.24	105.24	105.46	105.21	980,129
August 08, 2025	105.4	105.28	105.28	105.42	105.25	610,545
August 07, 2025	105.3	105.4	105.4	105.4	105.19	1.86M
August 06, 2025	105.25	105.39	105.39	105.45	105.16	1.87M
August 05, 2025	105.43	105.4	105.4	105.48	105.23	861,400
August 04, 2025	105.2	105.47	105.47	105.48	105.19	1.49M
August 01, 2025	105.06	105.18	105.18	105.25	105.04	3.15M
July 31, 2025	105.15	105.09	105.09	105.24	105.06	2.19M
July 30, 2025	105.17	105.14	105.14	105.28	105.12	2.22M
July 29, 2025	105.19	105.17	105.17	105.31	105.11	1.97M
July 28, 2025	105.17	105.09	105.09	105.28	105.02	4.21M
July 25, 2025	104.97	105.3	105.3	105.5	104.97	1.75M
July 24, 2025	104.95	105	105	105.05	104.94	2.64M
July 23, 2025	104.96	104.95	104.95	105.04	104.91	3.84M
July 22, 2025	104.94	105.01	105.01	105.06	104.87	3.33M
July 21, 2025	104.92	104.9	104.9	105.06	104.85	2.73M
July 18, 2025	104.77	104.9	104.9	105.27	104.77	2.96M
July 17, 2025	104.77	104.78	104.78	104.81	104.74	4.89M
July 16, 2025	104.82	104.74	104.74	104.91	104.71	6.94M
July 15, 2025	104.71	104.77	104.77	104.85	104.69	10.54M
July 14, 2025	104.83	104.67	104.67	104.91	104.58	15.62M
July 11, 2025	104.85	104.83	104.83	104.93	104.79	10.87M
July 10, 2025	104.78	104.85	104.85	104.99	104.76	15.9M
July 09, 2025	104.85	104.77	104.77	104.93	104.73	65.65M
July 08, 2025	91.01	86.86	86.86	91.72	86.63	1.36M
July 07, 2025	91.05	91.2	91.2	92.4	90	627,401
July 03, 2025	90.27	91.53	91.53	92.03	88.92	436,300
July 02, 2025	89.42	90.08	90.08	93.39	89.1	962,455
July 01, 2025	96.59	90.48	90.48	97.44	89.78	1.83M
June 30, 2025	94.02	94.58	94.58	95.81	93.89	533,000
June 27, 2025	93.88	93.82	93.82	95.23	92.88	951,423
June 26, 2025	95.44	94.4	94.4	95.98	93.57	788,400
June 25, 2025	97.22	95.11	95.11	97.61	94.95	968,462
June 24, 2025	98.21	97.22	97.22	99.01	96.3	1.05M
June 23, 2025	95.82	97.05	97.05	97.17	94.16	1.22M
June 20, 2025	92.5	94.32	94.32	94.4	91.25	1.09M
June 18, 2025	93.86	90.92	90.92	94.2	89.69	1.01M
June 17, 2025	92.5	92.93	92.93	93.44	91.41	1.16M
June 16, 2025	94.24	92.7	92.7	94.45	91.07	974,611
June 13, 2025	92	92.2	92.2	93.47	91.16	754,465
June 12, 2025	90.06	92.5	92.5	93.74	89.31	1.38M
June 11, 2025	88.47	90.05	90.05	92.98	87.6	2.83M

Verona Pharma plc (VRNA) NASDAQ