VERITAS KAPITAL ASSURANCE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.270	1.390	1.270	1.390	1.390	41,537,170
2025-07-31	1.170	1.270	1.130	1.270	1.270	30,582,351
2025-07-30	1.170	1.220	1.170	1.170	1.170	14,918,477
2025-07-29	1.170	1.210	1.170	1.170	1.170	12,947,296
2025-07-28	1.130	1.180	1.130	1.170	1.170	3,571,825
2025-07-25	1.130	1.160	1.130	1.130	1.130	8,450,857
2025-07-24	1.180	1.180	1.110	1.130	1.130	8,520,669
2025-07-23	1.180	1.200	1.100	1.180	1.180	6,399,085
2025-07-22	1.220	1.240	1.180	1.180	1.180	4,193,934
2025-07-21	1.200	1.240	1.150	1.220	1.220	7,651,026
2025-07-18	1.150	1.240	1.150	1.200	1.200	14,330,113
2025-07-17	1.230	1.230	1.120	1.150	1.150	17,894,199
2025-07-16	1.200	1.250	1.130	1.230	1.230	19,978,101
2025-07-14	1.210	1.290	1.180	1.200	1.200	14,583,281
2025-07-11	1.250	1.370	1.200	1.210	1.210	25,643,895
2025-07-10	1.140	1.250	1.120	1.250	1.250	28,208,600
2025-07-09	1.140	1.140	1.080	1.140	1.140	4,775,973
2025-07-08	1.140	1.140	1.040	1.140	1.140	15,383,274
2025-07-07	1.140	1.250	1.140	1.140	1.140	24,950,190
2025-07-04	1.040	1.140	1.000	1.140	1.140	24,412,725
2025-07-03	1.030	1.040	1.010	1.040	1.040	36,268,393
2025-07-02	1.020	1.060	0.990	1.030	1.030	23,054,191
2025-07-01	1.010	1.030	0.990	1.020	1.020	8,268,292
2025-06-30	1.000	1.020	1.000	1.010	1.010	3,768,518
2025-06-27	1.030	1.030	1.000	1.000	1.000	3,537,654
2025-06-26	1.030	1.030	1.020	1.030	1.030	4,761,209
2025-06-25	0.980	1.030	0.960	1.030	1.030	9,326,556
2025-06-24	1.000	1.000	0.910	0.980	0.980	13,703,610
2025-06-23	0.980	1.030	0.970	1.000	1.000	6,449,409
2025-06-20	0.980	1.000	0.980	0.980	0.980	3,875,801
2025-06-19	0.980	1.010	0.980	0.980	0.980	4,399,203
2025-06-18	0.980	0.990	0.980	0.980	0.980	2,697,164
2025-06-17	1.000	1.000	0.980	0.980	0.980	3,435,768
2025-06-16	1.010	1.020	1.000	1.000	1.000	2,778,213
2025-06-13	1.010	1.020	1.000	1.010	1.010	3,812,187
2025-06-11	1.020	1.020	1.000	1.010	1.010	3,981,561
2025-06-10	1.030	1.040	1.020	1.020	1.020	2,300,056
2025-06-05	1.030	1.030	1.030	1.030	1.030	902,360
2025-06-04	1.050	1.050	1.010	1.030	1.030	2,875,013
2025-06-03	0.960	1.050	0.960	1.050	1.050	6,539,141
2025-06-02	0.960	0.990	0.960	0.960	0.960	4,658,370
2025-05-30	0.980	0.980	0.960	0.960	0.960	7,539,127
2025-05-29	0.980	1.020	0.980	0.980	0.980	5,609,533
2025-05-28	1.000	1.020	0.980	0.980	0.980	5,821,269
2025-05-27	0.980	1.060	0.980	1.000	1.000	33,005,087
2025-05-26	0.980	1.000	0.980	0.980	0.980	9,841,127
2025-05-23	0.990	1.010	0.980	0.980	0.980	5,353,458
2025-05-22	0.990	1.040	0.990	0.990	0.990	9,110,341
2025-05-21	1.000	1.030	0.990	0.990	0.990	8,059,529
2025-05-20	1.070	1.070	0.990	1.000	1.000	19,802,251
2025-05-19	1.050	1.070	0.990	1.070	1.070	18,424,429
2025-05-16	1.070	1.070	1.000	1.050	1.050	15,378,440
2025-05-15	1.000	1.070	1.000	1.070	1.070	20,355,992
2025-05-14	1.050	1.050	1.000	1.000	1.000	1,678,128
2025-05-13	0.980	1.060	0.980	1.050	1.050	16,553,065
2025-05-12	0.990	1.060	0.970	0.980	0.980	16,712,711
2025-05-09	1.000	1.020	0.990	0.990	0.990	10,291,530
2025-05-08	1.000	1.070	1.000	1.000	1.000	9,212,174
2025-05-07	1.100	1.100	1.000	1.000	1.000	6,087,214
2025-05-06	1.100	1.100	1.050	1.100	1.100	2,278,294

← NewerPage 6 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.