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 |
Page 1 of 1 · 22 trading days
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.