Verisure Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 10.100 | 10.610 | 10.100 | 10.530 | 10.412 | 577,272 |
| 2026-04-29 | 10.320 | 10.320 | 10.010 | 10.150 | 10.037 | 697,612 |
| 2026-04-28 | 11.000 | 11.000 | 10.150 | 10.220 | 10.106 | 1,172,281 |
| 2026-04-27 | 11.540 | 11.560 | 10.810 | 10.880 | 10.758 | 1,245,165 |
| 2026-04-24 | 11.100 | 11.650 | 10.910 | 11.560 | 11.431 | 1,506,470 |
| 2026-04-23 | 11.310 | 11.400 | 11.020 | 11.120 | 10.996 | 662,750 |
| 2026-04-22 | 11.500 | 11.640 | 11.200 | 11.260 | 11.134 | 1,123,356 |
| 2026-04-21 | 11.130 | 11.500 | 11.070 | 11.370 | 11.243 | 2,098,936 |
| 2026-04-20 | 10.850 | 11.170 | 10.630 | 11.020 | 10.897 | 1,651,019 |
| 2026-04-17 | 9.920 | 10.720 | 9.890 | 10.720 | 10.600 | 1,580,144 |
| 2026-04-16 | 9.995 | 10.100 | 9.745 | 9.890 | 9.780 | 997,692 |
| 2026-04-15 | 9.705 | 10.030 | 9.650 | 10.000 | 9.888 | 1,375,447 |
| 2026-04-14 | 9.485 | 9.870 | 9.485 | 9.705 | 9.597 | 1,384,135 |
| 2026-04-13 | 9.410 | 9.500 | 9.265 | 9.450 | 9.344 | 1,151,523 |
| 2026-04-10 | 9.475 | 9.580 | 9.265 | 9.385 | 9.280 | 1,121,750 |
| 2026-04-09 | 9.530 | 9.700 | 9.370 | 9.455 | 9.349 | 1,185,933 |
| 2026-04-08 | 9.650 | 9.855 | 9.570 | 9.600 | 9.493 | 1,120,055 |
| 2026-04-07 | 9.970 | 9.970 | 9.150 | 9.200 | 9.097 | 1,929,514 |
| 2026-04-02 | 9.355 | 9.731 | 9.333 | 9.690 | 9.582 | 700,468 |
| 2026-04-01 | 9.163 | 9.507 | 9.051 | 9.501 | 9.395 | 1,419,527 |
| 2026-03-31 | 8.750 | 8.999 | 8.614 | 8.899 | 8.800 | 2,010,342 |
| 2026-03-30 | 8.650 | 8.751 | 8.401 | 8.746 | 8.648 | 883,458 |
| 2026-03-27 | 8.950 | 8.999 | 8.619 | 8.619 | 8.523 | 1,837,956 |
| 2026-03-26 | 8.981 | 9.065 | 8.781 | 8.944 | 8.844 | 1,224,068 |
| 2026-03-25 | 8.963 | 9.100 | 8.778 | 8.957 | 8.857 | 2,015,295 |
| 2026-03-24 | 8.550 | 8.989 | 8.400 | 8.860 | 8.761 | 935,412 |
| 2026-03-23 | 8.172 | 8.681 | 8.051 | 8.501 | 8.406 | 1,024,379 |
| 2026-03-20 | 8.668 | 8.691 | 8.299 | 8.409 | 8.315 | 1,560,943 |
| 2026-03-19 | 8.947 | 8.999 | 8.627 | 8.674 | 8.577 | 2,198,209 |
| 2026-03-18 | 8.820 | 9.125 | 8.800 | 9.055 | 8.954 | 1,232,579 |
| 2026-03-17 | 8.670 | 8.912 | 8.512 | 8.820 | 8.722 | 2,634,950 |
| 2026-03-16 | 8.275 | 8.744 | 8.251 | 8.670 | 8.573 | 643,893 |
| 2026-03-13 | 8.410 | 8.524 | 8.149 | 8.440 | 8.346 | 1,312,458 |
| 2026-03-12 | 8.500 | 8.725 | 8.426 | 8.461 | 8.367 | 773,129 |
| 2026-03-11 | 8.700 | 8.700 | 8.451 | 8.638 | 8.542 | 1,275,918 |
| 2026-03-10 | 8.800 | 8.918 | 8.652 | 8.739 | 8.641 | 1,318,716 |
| 2026-03-09 | 8.733 | 8.781 | 8.550 | 8.765 | 8.667 | 1,257,185 |
| 2026-03-06 | 9.100 | 9.284 | 8.756 | 8.855 | 8.756 | 1,995,642 |
| 2026-03-05 | 8.830 | 9.377 | 8.754 | 9.076 | 8.975 | 1,407,816 |
| 2026-03-04 | 8.869 | 9.147 | 8.750 | 8.840 | 8.741 | 1,612,158 |
| 2026-03-03 | 9.079 | 9.157 | 8.616 | 8.847 | 8.748 | 1,441,747 |
| 2026-03-02 | 9.210 | 9.464 | 9.005 | 9.005 | 8.904 | 1,271,677 |
| 2026-02-27 | 9.307 | 9.860 | 9.300 | 9.445 | 9.340 | 22,744,340 |
| 2026-02-26 | 9.390 | 9.500 | 9.228 | 9.306 | 9.202 | 1,632,739 |
| 2026-02-25 | 9.405 | 9.516 | 9.220 | 9.375 | 9.270 | 1,989,389 |
| 2026-02-24 | 9.620 | 9.699 | 9.327 | 9.405 | 9.300 | 1,673,105 |
| 2026-02-23 | 9.676 | 9.912 | 9.594 | 9.620 | 9.513 | 1,082,122 |
| 2026-02-20 | 9.790 | 10.080 | 9.637 | 9.752 | 9.643 | 2,740,166 |
| 2026-02-19 | 10.014 | 10.170 | 9.751 | 9.804 | 9.695 | 1,718,890 |
| 2026-02-18 | 10.220 | 10.272 | 9.901 | 10.014 | 9.902 | 1,333,382 |
| 2026-02-17 | 10.000 | 10.212 | 9.761 | 10.000 | 9.888 | 1,205,599 |
| 2026-02-16 | 10.452 | 10.644 | 9.621 | 9.899 | 9.788 | 3,324,364 |
| 2026-02-13 | 10.680 | 10.858 | 10.350 | 10.382 | 10.266 | 2,228,178 |
| 2026-02-12 | 13.266 | 13.266 | 10.350 | 10.454 | 10.337 | 6,988,271 |
| 2026-02-11 | 13.000 | 13.136 | 12.452 | 12.502 | 12.362 | 1,875,969 |
| 2026-02-10 | 12.942 | 13.160 | 12.720 | 12.934 | 12.790 | 1,426,165 |
| 2026-02-09 | 12.100 | 12.904 | 12.100 | 12.842 | 12.699 | 1,408,468 |
| 2026-02-06 | 11.698 | 12.100 | 11.690 | 12.000 | 11.866 | 1,482,008 |
| 2026-02-05 | 12.100 | 12.100 | 11.520 | 11.700 | 11.569 | 2,076,679 |
| 2026-02-04 | 12.850 | 12.978 | 11.726 | 11.990 | 11.856 | 2,215,278 |
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.