5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
+13.02%
3 MONTH PERFORMANCE
+79.71%
6 MONTH PERFORMANCE
+95.32%
YEAR-TO-DATE PERFORMANCE
+125.60%
1 YEAR PERFORMANCE
+370.66%
Verona Pharma plc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $104.71 | $104.77 (0.06%) | $104.85 | $104.69 | 10.54 M | $8.90 B |
07/14/2025 | $104.83 | $104.67 (-0.15%) | $104.91 | $104.58 | 15.62 M | $8.89 B |
07/11/2025 | $104.85 | $104.83 (-0.02%) | $104.93 | $104.79 | 10.92 M | $8.90 B |
07/10/2025 | $104.78 | $104.85 (0.07%) | $104.99 | $104.76 | 15.99 M | $8.90 B |
07/09/2025 | $104.85 | $104.77 (-0.08%) | $104.93 | $104.73 | 65.65 M | $8.90 B |
07/08/2025 | $91.01 | $86.86 (-4.56%) | $91.72 | $86.63 | 1.36 M | $7.38 B |
07/07/2025 | $91.05 | $91.20 (0.16%) | $92.40 | $90.00 | 627.40 K | $7.75 B |
07/03/2025 | $90.27 | $91.53 (1.4%) | $92.03 | $88.92 | 436.30 K | $7.77 B |
07/02/2025 | $89.42 | $90.08 (0.74%) | $93.39 | $89.10 | 962.46 K | $7.65 B |
07/01/2025 | $96.59 | $90.48 (-6.33%) | $97.44 | $89.78 | 1.83 M | $7.68 B |
06/30/2025 | $94.02 | $94.58 (0.6%) | $95.81 | $93.89 | 533.00 K | $8.03 B |
06/27/2025 | $93.88 | $93.82 (-0.06%) | $95.23 | $92.88 | 951.42 K | $7.97 B |
06/26/2025 | $95.44 | $94.40 (-1.09%) | $95.98 | $93.57 | 788.40 K | $8.02 B |
06/25/2025 | $97.22 | $95.11 (-2.17%) | $97.61 | $94.95 | 968.46 K | $8.08 B |
06/24/2025 | $98.21 | $97.22 (-1.01%) | $99.01 | $96.30 | 1.05 M | $8.26 B |
06/23/2025 | $95.82 | $97.05 (1.28%) | $97.17 | $94.16 | 1.22 M | $8.24 B |
06/20/2025 | $92.50 | $94.32 (1.97%) | $94.40 | $91.25 | 1.09 M | $8.01 B |
06/18/2025 | $93.86 | $90.92 (-3.13%) | $94.20 | $89.69 | 1.01 M | $7.72 B |
06/17/2025 | $92.50 | $92.93 (0.46%) | $93.44 | $91.41 | 1.16 M | $7.89 B |
06/16/2025 | $94.24 | $92.70 (-1.63%) | $94.45 | $91.07 | 974.61 K | $7.87 B |
06/13/2025 | $92.00 | $92.20 (0.22%) | $93.47 | $91.16 | 754.47 K | $7.83 B |
06/12/2025 | $90.06 | $92.50 (2.71%) | $93.74 | $89.31 | 1.38 M | $7.86 B |
06/11/2025 | $88.47 | $90.05 (1.79%) | $92.98 | $87.60 | 2.83 M | $7.65 B |
06/10/2025 | $84.73 | $86.78 (2.42%) | $87.73 | $84.70 | 995.67 K | $7.37 B |
06/09/2025 | $84.98 | $84.64 (-0.4%) | $84.98 | $82.88 | 828.72 K | $7.19 B |
06/06/2025 | $85.79 | $84.34 (-1.69%) | $86.26 | $82.18 | 1.74 M | $7.16 B |
06/05/2025 | $85.04 | $85.54 (0.59%) | $86.27 | $84.08 | 1.43 M | $7.26 B |
06/04/2025 | $85.01 | $83.98 (-1.21%) | $86.59 | $83.63 | 1.32 M | $7.13 B |
06/03/2025 | $84.50 | $84.81 (0.37%) | $85.22 | $82.92 | 1.84 M | $7.20 B |
06/02/2025 | $82.07 | $84.10 (2.47%) | $84.47 | $81.46 | 2.11 M | $7.14 B |
05/30/2025 | $79.25 | $81.20 (2.46%) | $81.73 | $78.12 | 2.95 M | $6.90 B |
05/29/2025 | $74.00 | $77.49 (4.72%) | $77.98 | $73.14 | 1.46 M | $6.58 B |
05/28/2025 | $75.64 | $73.93 (-2.26%) | $75.64 | $73.43 | 933.40 K | $6.28 B |
05/27/2025 | $76.00 | $75.61 (-0.51%) | $76.92 | $74.49 | 1.13 M | $6.42 B |
05/23/2025 | $71.99 | $75.06 (4.26%) | $75.46 | $71.00 | 861.55 K | $6.37 B |
05/22/2025 | $73.77 | $72.69 (-1.46%) | $75.43 | $72.39 | 1.22 M | $6.17 B |
05/21/2025 | $74.61 | $74.09 (-0.7%) | $75.60 | $72.68 | 1.05 M | $6.29 B |
05/20/2025 | $73.00 | $74.73 (2.37%) | $75.47 | $72.15 | 1.61 M | $6.35 B |
05/19/2025 | $69.87 | $72.58 (3.88%) | $72.89 | $69.87 | 1.17 M | $6.16 B |
05/16/2025 | $69.84 | $71.31 (2.1%) | $72.10 | $69.02 | 916.20 K | $6.06 B |
05/15/2025 | $66.99 | $69.53 (3.79%) | $69.65 | $66.65 | 652.30 K | $5.90 B |
05/14/2025 | $68.00 | $67.24 (-1.12%) | $69.10 | $66.97 | 1.31 M | $5.71 B |
05/13/2025 | $67.29 | $67.57 (0.42%) | $68.23 | $66.13 | 751.48 K | $5.74 B |
05/12/2025 | $61.62 | $67.53 (9.59%) | $68.36 | $60.50 | 1.43 M | $5.74 B |
05/09/2025 | $66.51 | $63.32 (-4.8%) | $67.86 | $62.81 | 1.94 M | $5.38 B |
05/08/2025 | $69.52 | $66.26 (-4.69%) | $70.00 | $64.57 | 2.27 M | $5.63 B |
05/07/2025 | $70.67 | $69.14 (-2.16%) | $70.90 | $68.65 | 1.09 M | $5.87 B |
05/06/2025 | $70.93 | $70.07 (-1.21%) | $72.12 | $69.24 | 1.10 M | $5.95 B |
05/05/2025 | $72.50 | $72.25 (-0.34%) | $73.60 | $71.80 | 781.90 K | $6.14 B |
05/02/2025 | $72.74 | $72.73 (-0.01%) | $73.93 | $71.19 | 1.45 M | $6.18 B |
05/01/2025 | $72.80 | $72.26 (-0.74%) | $73.00 | $69.00 | 1.62 M | $6.14 B |
04/30/2025 | $73.00 | $72.07 (-1.27%) | $74.15 | $71.33 | 1.47 M | $6.12 B |
04/29/2025 | $74.18 | $73.22 (-1.29%) | $74.18 | $68.10 | 5.64 M | $6.22 B |
04/28/2025 | $66.10 | $68.83 (4.13%) | $69.32 | $65.60 | 2.24 M | $5.85 B |
04/25/2025 | $65.31 | $65.46 (0.23%) | $66.07 | $64.11 | 766.94 K | $5.56 B |
04/24/2025 | $64.10 | $64.78 (1.06%) | $66.75 | $62.66 | 1.46 M | $5.50 B |
04/23/2025 | $62.68 | $63.31 (1.01%) | $65.50 | $62.68 | 1.19 M | $5.38 B |
04/22/2025 | $60.30 | $62.01 (2.84%) | $62.14 | $59.69 | 1.24 M | $5.27 B |
04/21/2025 | $59.64 | $60.07 (0.72%) | $61.64 | $58.88 | 885.41 K | $5.10 B |
04/17/2025 | $58.30 | $58.92 (1.06%) | $59.87 | $58.14 | 740.94 K | $5.00 B |
04/16/2025 | $58.34 | $58.30 (-0.07%) | $58.88 | $57.04 | 600.63 K | $4.95 B |