Verisure Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 13.900 | 13.954 | 12.256 | 12.850 | 12.706 | 2,915,819 |
| 2026-02-02 | 13.634 | 14.056 | 13.582 | 13.808 | 13.654 | 347,198 |
| 2026-01-30 | 13.672 | 13.940 | 13.580 | 13.768 | 13.614 | 411,571 |
| 2026-01-29 | 14.020 | 14.044 | 13.574 | 13.574 | 13.422 | 693,162 |
| 2026-01-28 | 14.200 | 14.362 | 14.008 | 14.044 | 13.887 | 716,514 |
| 2026-01-27 | 14.000 | 14.426 | 13.758 | 14.320 | 14.160 | 558,707 |
| 2026-01-26 | 14.300 | 14.484 | 14.052 | 14.052 | 13.895 | 298,460 |
| 2026-01-23 | 14.222 | 14.329 | 14.018 | 14.258 | 14.099 | 574,136 |
| 2026-01-22 | 14.832 | 14.900 | 14.094 | 14.094 | 13.937 | 883,817 |
| 2026-01-21 | 14.700 | 14.784 | 14.384 | 14.740 | 14.575 | 551,110 |
| 2026-01-20 | 14.568 | 14.730 | 14.434 | 14.730 | 14.565 | 600,113 |
| 2026-01-19 | 14.756 | 14.862 | 14.466 | 14.640 | 14.476 | 1,047,080 |
| 2026-01-16 | 14.800 | 15.150 | 14.616 | 14.942 | 14.775 | 705,629 |
| 2026-01-15 | 14.602 | 14.940 | 14.346 | 14.820 | 14.654 | 447,579 |
| 2026-01-14 | 14.824 | 15.000 | 14.564 | 14.610 | 14.447 | 558,680 |
| 2026-01-13 | 15.120 | 15.194 | 14.638 | 14.750 | 14.585 | 556,123 |
| 2026-01-12 | 15.320 | 15.340 | 15.016 | 15.120 | 14.951 | 396,495 |
| 2026-01-09 | 14.570 | 15.352 | 14.570 | 15.300 | 15.129 | 1,059,274 |
| 2026-01-08 | 14.636 | 14.660 | 14.500 | 14.570 | 14.407 | 398,218 |
| 2026-01-07 | 13.980 | 14.730 | 13.980 | 14.650 | 14.486 | 811,842 |
| 2026-01-05 | 13.886 | 14.178 | 13.806 | 13.824 | 13.670 | 272,110 |
| 2026-01-02 | 13.970 | 14.108 | 13.830 | 13.856 | 13.701 | 425,257 |
| 2025-12-30 | 14.290 | 14.290 | 14.000 | 14.000 | 13.844 | 356,966 |
| 2025-12-29 | 14.458 | 14.458 | 13.938 | 14.290 | 14.130 | 316,192 |
| 2025-12-23 | 14.300 | 14.530 | 14.226 | 14.474 | 14.312 | 288,997 |
| 2025-12-22 | 13.920 | 14.360 | 13.920 | 14.314 | 14.154 | 554,988 |
| 2025-12-19 | 14.000 | 14.100 | 13.856 | 13.956 | 13.800 | 4,396,552 |
| 2025-12-18 | 13.724 | 13.994 | 13.640 | 13.968 | 13.812 | 723,167 |
| 2025-12-17 | 13.900 | 14.048 | 13.700 | 13.764 | 13.610 | 369,087 |
| 2025-12-16 | 13.976 | 14.024 | 13.782 | 13.868 | 13.713 | 286,896 |
| 2025-12-15 | 13.974 | 14.278 | 13.910 | 13.960 | 13.804 | 575,363 |
| 2025-12-12 | 13.556 | 14.120 | 13.468 | 13.968 | 13.812 | 772,203 |
| 2025-12-11 | 13.904 | 13.930 | 13.338 | 13.556 | 13.405 | 1,391,604 |
| 2025-12-10 | 13.926 | 14.326 | 13.876 | 13.876 | 13.721 | 504,979 |
| 2025-12-09 | 14.400 | 14.506 | 13.922 | 13.950 | 13.794 | 441,207 |
| 2025-12-08 | 14.800 | 14.926 | 14.230 | 14.230 | 14.071 | 503,453 |
| 2025-12-05 | 14.444 | 14.820 | 14.324 | 14.658 | 14.494 | 1,095,418 |
| 2025-12-04 | 14.542 | 14.608 | 13.900 | 14.300 | 14.140 | 1,369,265 |
| 2025-12-03 | 15.250 | 15.308 | 14.454 | 14.454 | 14.293 | 1,067,964 |
| 2025-12-02 | 15.878 | 15.878 | 15.152 | 15.152 | 14.983 | 660,775 |
| 2025-12-01 | 16.082 | 16.178 | 15.536 | 15.642 | 15.467 | 824,847 |
| 2025-11-28 | 15.396 | 16.522 | 15.030 | 16.522 | 16.337 | 2,559,994 |
| 2025-11-27 | 15.750 | 15.922 | 15.376 | 15.376 | 15.204 | 580,085 |
| 2025-11-26 | 16.318 | 16.396 | 15.496 | 15.650 | 15.475 | 1,143,928 |
| 2025-11-25 | 15.638 | 16.000 | 15.406 | 15.702 | 15.527 | 590,915 |
| 2025-11-24 | 15.720 | 15.998 | 15.510 | 15.556 | 15.382 | 786,156 |
| 2025-11-21 | 15.330 | 15.480 | 15.102 | 15.294 | 15.123 | 225,879 |
| 2025-11-20 | 15.526 | 15.556 | 15.250 | 15.268 | 15.097 | 187,002 |
| 2025-11-19 | 15.540 | 15.805 | 15.280 | 15.345 | 15.174 | 240,635 |
| 2025-11-18 | 16.350 | 16.400 | 15.210 | 15.500 | 15.327 | 844,080 |
| 2025-11-17 | 16.000 | 16.390 | 15.945 | 16.200 | 16.019 | 338,099 |
| 2025-11-14 | 16.020 | 16.200 | 15.915 | 16.000 | 15.821 | 249,934 |
| 2025-11-13 | 16.300 | 16.335 | 15.745 | 15.990 | 15.811 | 227,000 |
| 2025-11-12 | 16.295 | 16.360 | 15.935 | 16.295 | 16.113 | 311,828 |
| 2025-11-11 | 16.095 | 16.360 | 15.855 | 16.275 | 16.093 | 572,695 |
| 2025-11-10 | 15.860 | 16.130 | 15.720 | 16.130 | 15.950 | 242,135 |
| 2025-11-07 | 15.965 | 15.970 | 15.405 | 15.860 | 15.683 | 291,999 |
| 2025-11-06 | 15.645 | 16.170 | 15.345 | 15.850 | 15.673 | 596,252 |
| 2025-11-05 | 15.400 | 15.980 | 15.235 | 15.645 | 15.470 | 311,220 |
| 2025-11-04 | 15.590 | 15.885 | 15.355 | 15.455 | 15.282 | 350,766 |
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.