Verisure Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	11.080	11.170	10.940	11.150	11.025	723,180
2026-07-27	10.860	11.105	10.840	11.015	10.892	670,507
2026-07-24	11.060	11.060	10.560	10.800	10.679	484,361
2026-07-23	11.200	11.200	10.930	11.035	10.912	536,928
2026-07-22	10.830	11.345	10.605	11.250	11.124	1,138,752
2026-07-21	10.850	10.850	10.565	10.715	10.595	532,391
2026-07-20	10.925	11.000	10.700	10.840	10.719	446,247
2026-07-17	10.680	11.065	10.575	11.040	10.917	1,032,441
2026-07-16	10.175	10.705	10.025	10.705	10.585	837,197
2026-07-15	10.050	10.240	9.902	10.150	10.037	607,411
2026-07-14	10.085	10.160	9.822	10.025	9.913	456,525
2026-07-13	10.220	10.300	9.982	10.125	10.012	375,208
2026-07-10	10.285	10.440	10.200	10.255	10.140	251,043
2026-07-09	10.295	10.480	10.180	10.345	10.229	581,622
2026-07-08	10.675	10.675	10.125	10.295	10.180	821,032
2026-07-07	10.290	10.740	10.260	10.700	10.580	722,832
2026-07-06	10.370	10.585	10.160	10.290	10.175	440,983
2026-07-03	10.300	10.570	10.300	10.385	10.269	496,601
2026-07-02	9.966	10.300	9.964	10.280	10.165	535,299
2026-07-01	9.694	10.245	9.694	10.085	9.972	474,305
2026-06-30	9.618	9.918	9.528	9.760	9.651	1,182,545
2026-06-29	9.760	9.816	9.600	9.626	9.518	621,213
2026-06-26	9.850	9.934	9.296	9.722	9.613	2,100,963
2026-06-25	10.315	10.430	9.790	9.790	9.681	1,907,926
2026-06-24	10.165	10.330	10.020	10.330	10.215	554,055
2026-06-23	10.315	10.365	10.095	10.175	10.061	1,142,162
2026-06-22	10.890	10.920	10.315	10.345	10.229	1,274,067
2026-06-18	10.910	10.990	10.575	10.875	10.754	2,119,331
2026-06-17	10.880	11.005	10.800	10.960	10.838	450,505
2026-06-16	10.665	10.880	10.340	10.830	10.709	922,914
2026-06-15	11.200	11.310	10.645	10.700	10.580	1,148,556
2026-06-12	11.100	11.275	10.830	11.000	10.877	356,234
2026-06-11	11.000	11.310	10.765	10.905	10.783	507,600
2026-06-10	10.750	11.110	10.680	10.980	10.857	355,901
2026-06-09	10.920	11.030	10.710	10.770	10.650	614,052
2026-06-08	10.980	11.050	10.760	10.870	10.749	702,815
2026-06-05	11.260	11.270	10.930	10.980	10.857	463,016
2026-06-04	11.170	11.330	11.120	11.200	11.075	408,354
2026-06-03	11.310	11.330	11.080	11.150	11.025	635,285
2026-06-02	11.670	11.700	11.130	11.270	11.144	758,930
2026-06-01	11.450	11.900	11.330	11.590	11.461	534,900
2026-05-29	11.390	11.430	11.200	11.430	11.302	4,714,499
2026-05-28	11.450	11.610	11.240	11.310	11.184	703,254
2026-05-27	11.640	11.750	11.260	11.480	11.352	646,000
2026-05-26	11.910	12.120	11.640	11.660	11.530	1,096,307
2026-05-25	11.850	12.060	11.700	11.860	11.728	601,581
2026-05-22	11.540	11.700	11.300	11.690	11.559	1,419,058
2026-05-21	11.580	11.650	11.320	11.380	11.253	587,183
2026-05-20	11.280	11.620	11.160	11.460	11.332	1,095,698
2026-05-19	10.740	11.480	10.740	11.230	11.105	827,080
2026-05-18	10.800	11.020	10.420	10.930	10.808	1,581,950
2026-05-15	11.880	11.910	10.860	10.860	10.739	2,334,304
2026-05-13	11.350	11.840	11.310	11.840	11.708	676,716
2026-05-12	11.540	11.630	11.350	11.350	11.223	1,096,531
2026-05-11	11.270	11.650	11.100	11.620	11.490	961,938
2026-05-08	11.350	11.490	11.000	11.060	10.936	766,370
2026-05-07	11.500	11.880	11.120	11.320	11.194	1,633,724
2026-05-06	11.000	12.200	10.970	11.320	11.194	2,026,319
2026-05-05	10.600	11.350	10.490	10.890	10.768	1,174,027
2026-05-04	10.800	10.800	10.460	10.590	10.472	577,566

← NewerPage 2 of 5 · 251 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.