Verisure Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.400 | 9.400 | 9.030 | 9.200 | 9.200 | 1,646,573 |
| 2026-10-19 | 9.210 | 9.446 | 9.076 | 9.446 | 9.446 | 1,243,370 |
| 2026-10-16 | 9.040 | 9.220 | 9.004 | 9.210 | 9.210 | 1,337,270 |
| 2026-10-15 | 9.000 | 9.074 | 8.850 | 9.030 | 9.030 | 1,455,233 |
| 2026-10-14 | 8.886 | 9.344 | 8.826 | 8.982 | 8.982 | 2,088,198 |
| 2026-10-13 | 8.240 | 8.930 | 8.180 | 8.880 | 8.880 | 2,747,695 |
| 2026-10-12 | 8.124 | 8.232 | 8.088 | 8.196 | 8.196 | 764,286 |
| 2026-10-09 | 7.804 | 8.170 | 7.770 | 8.090 | 8.090 | 1,568,279 |
| 2026-10-08 | 7.828 | 7.960 | 7.700 | 7.700 | 7.700 | 1,510,935 |
| 2026-10-07 | 8.338 | 8.344 | 7.828 | 7.828 | 7.828 | 1,871,416 |
| 2026-10-06 | 8.232 | 8.370 | 8.232 | 8.348 | 8.348 | 1,117,668 |
| 2026-10-05 | 8.100 | 8.290 | 8.092 | 8.178 | 8.178 | 862,505 |
| 2026-10-02 | 7.990 | 8.170 | 7.900 | 8.096 | 8.096 | 1,341,041 |
| 2026-10-01 | 8.140 | 8.300 | 8.004 | 8.004 | 8.004 | 1,199,292 |
| 2026-09-30 | 8.100 | 8.160 | 8.000 | 8.102 | 8.102 | 1,237,422 |
| 2026-09-29 | 8.300 | 8.302 | 8.096 | 8.096 | 8.096 | 795,578 |
| 2026-09-28 | 8.132 | 8.300 | 8.090 | 8.300 | 8.300 | 1,491,384 |
| 2026-09-25 | 7.950 | 8.154 | 7.940 | 8.084 | 8.084 | 1,209,593 |
| 2026-09-24 | 8.110 | 8.114 | 7.854 | 7.896 | 7.896 | 2,794,803 |
| 2026-09-23 | 8.300 | 8.328 | 8.126 | 8.126 | 8.126 | 1,608,213 |
| 2026-09-22 | 8.574 | 8.678 | 8.306 | 8.306 | 8.306 | 1,472,200 |
| 2026-09-21 | 8.714 | 8.826 | 8.574 | 8.574 | 8.574 | 1,059,845 |
| 2026-09-18 | 9.000 | 9.110 | 8.826 | 8.826 | 8.826 | 2,731,022 |
| 2026-09-17 | 8.800 | 9.028 | 8.794 | 8.950 | 8.950 | 1,274,306 |
| 2026-09-16 | 8.806 | 8.848 | 8.596 | 8.756 | 8.756 | 1,749,075 |
| 2026-09-15 | 8.854 | 8.856 | 8.698 | 8.856 | 8.856 | 906,560 |
| 2026-09-14 | 8.678 | 8.978 | 8.678 | 8.916 | 8.916 | 1,455,300 |
| 2026-09-11 | 8.800 | 8.900 | 8.530 | 8.678 | 8.678 | 864,721 |
| 2026-09-10 | 8.864 | 8.972 | 8.786 | 8.800 | 8.800 | 573,633 |
| 2026-09-09 | 8.900 | 8.938 | 8.768 | 8.864 | 8.864 | 827,604 |
| 2026-09-08 | 8.966 | 9.102 | 8.932 | 8.950 | 8.850 | 1,050,157 |
| 2026-09-07 | 9.170 | 9.170 | 8.934 | 8.934 | 8.834 | 610,102 |
| 2026-09-04 | 9.032 | 9.192 | 8.982 | 9.146 | 9.044 | 583,203 |
| 2026-09-03 | 8.910 | 9.126 | 8.700 | 9.026 | 8.925 | 1,038,487 |
| 2026-09-02 | 9.030 | 9.032 | 8.770 | 8.834 | 8.735 | 984,915 |
| 2026-09-01 | 8.900 | 9.092 | 8.900 | 8.962 | 8.862 | 1,201,311 |
| 2026-08-31 | 9.020 | 9.132 | 8.900 | 8.900 | 8.801 | 5,133,065 |
| 2026-08-28 | 9.100 | 9.116 | 8.968 | 9.020 | 8.919 | 665,858 |
| 2026-08-27 | 9.000 | 9.146 | 8.984 | 9.066 | 8.965 | 782,355 |
| 2026-08-26 | 9.212 | 9.266 | 8.956 | 9.028 | 8.927 | 1,030,405 |
| 2026-08-25 | 9.182 | 9.322 | 9.174 | 9.184 | 9.081 | 884,090 |
| 2026-08-24 | 9.402 | 9.414 | 9.180 | 9.180 | 9.077 | 848,574 |
| 2026-08-21 | 9.180 | 9.500 | 9.168 | 9.384 | 9.279 | 1,053,473 |
| 2026-08-20 | 9.264 | 9.264 | 9.114 | 9.216 | 9.113 | 814,906 |
| 2026-08-19 | 9.258 | 9.258 | 9.100 | 9.146 | 9.044 | 1,034,353 |
| 2026-08-18 | 9.220 | 9.360 | 9.160 | 9.244 | 9.141 | 587,122 |
| 2026-08-17 | 9.386 | 9.484 | 9.210 | 9.218 | 9.115 | 590,121 |
| 2026-08-14 | 9.400 | 9.568 | 9.400 | 9.472 | 9.366 | 434,479 |
| 2026-08-13 | 9.532 | 9.616 | 9.326 | 9.334 | 9.230 | 1,086,855 |
| 2026-08-12 | 9.488 | 9.700 | 9.430 | 9.496 | 9.390 | 611,848 |
| 2026-08-11 | 9.520 | 9.626 | 9.406 | 9.486 | 9.380 | 752,516 |
| 2026-08-10 | 9.652 | 9.910 | 9.480 | 9.492 | 9.386 | 1,250,696 |
| 2026-08-07 | 9.918 | 10.060 | 9.600 | 9.600 | 9.493 | 1,003,932 |
| 2026-08-06 | 9.966 | 10.460 | 9.904 | 9.950 | 9.839 | 1,255,444 |
| 2026-08-05 | 9.980 | 10.215 | 9.744 | 9.904 | 9.793 | 2,637,916 |
| 2026-08-04 | 10.555 | 10.750 | 10.455 | 10.610 | 10.492 | 768,025 |
| 2026-08-03 | 10.870 | 11.050 | 10.515 | 10.515 | 10.398 | 937,312 |
| 2026-07-31 | 10.800 | 10.985 | 10.700 | 10.770 | 10.650 | 1,261,756 |
| 2026-07-30 | 11.160 | 11.495 | 10.655 | 10.885 | 10.763 | 1,721,052 |
| 2026-07-29 | 11.225 | 11.460 | 11.050 | 11.350 | 11.223 | 943,240 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1000 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.