5 DAY PERFORMANCE
+10.10%
1 MONTH PERFORMANCE
+23.11%
3 MONTH PERFORMANCE
+25.78%
6 MONTH PERFORMANCE
+106.03%
YEAR-TO-DATE PERFORMANCE
+55.19%
1 YEAR PERFORMANCE
+373.52%
Verona Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 766,944 | $5.56 B |
| 04/24/2025 | $64.10 | $64.78 (1.06%) | $66.75 | $62.66 | 1.46 M | $5.28 B |
| 04/23/2025 | $62.68 | $63.31 (1.01%) | $65.50 | $62.68 | 1.19 M | $5.16 B |
| 04/22/2025 | $60.30 | $62.01 (2.84%) | $62.14 | $59.69 | 1.24 M | $5.06 B |
| 04/21/2025 | $59.64 | $60.07 (0.72%) | $61.64 | $58.88 | 885,407 | $4.90 B |
| 04/17/2025 | $58.30 | $58.92 (1.06%) | $59.87 | $58.14 | 740,942 | $4.80 B |
| 04/16/2025 | $58.34 | $58.30 (-0.07%) | $58.88 | $57.04 | 600,626 | $4.75 B |
| 04/15/2025 | $58.05 | $58.47 (0.72%) | $59.60 | $57.80 | 478,508 | $4.77 B |
| 04/14/2025 | $59.31 | $57.81 (-2.53%) | $59.83 | $57.05 | 859,720 | $4.71 B |
| 04/11/2025 | $54.28 | $57.71 (6.32%) | $57.90 | $53.69 | 963,709 | $4.71 B |
| 04/10/2025 | $57.48 | $53.93 (-6.18%) | $57.48 | $51.74 | 1.01 M | $4.40 B |
| 04/09/2025 | $52.77 | $57.91 (9.74%) | $58.42 | $47.81 | 3.11 M | $4.72 B |
| 04/08/2025 | $55.39 | $54.17 (-2.2%) | $57.44 | $52.15 | 1.78 M | $4.42 B |
| 04/07/2025 | $49.40 | $54.30 (9.92%) | $55.45 | $47.20 | 2.93 M | $4.43 B |
| 04/04/2025 | $55.38 | $53.90 (-2.67%) | $56.48 | $52.93 | 2.07 M | $4.39 B |
| 04/03/2025 | $57.42 | $58.09 (1.17%) | $59.25 | $56.71 | 1.67 M | $4.74 B |
| 04/02/2025 | $57.00 | $60.29 (5.77%) | $61.01 | $55.37 | 1.69 M | $4.92 B |
| 04/01/2025 | $63.50 | $58.54 (-7.81%) | $63.75 | $58.40 | 2.24 M | $4.77 B |
| 03/31/2025 | $61.50 | $63.49 (3.24%) | $63.57 | $59.40 | 1.19 M | $5.18 B |
| 03/28/2025 | $64.22 | $62.70 (-2.37%) | $64.41 | $62.00 | 857,537 | $5.11 B |
| 03/27/2025 | $63.68 | $64.51 (1.3%) | $66.81 | $63.54 | 930,133 | $5.26 B |
| 03/26/2025 | $66.01 | $64.18 (-2.77%) | $66.35 | $63.93 | 705,637 | $5.23 B |
| 03/25/2025 | $66.32 | $66.18 (-0.21%) | $66.71 | $65.52 | 726,338 | $5.40 B |
| 03/24/2025 | $65.51 | $66.78 (1.94%) | $67.31 | $63.79 | 1.23 M | $5.45 B |
| 03/21/2025 | $65.87 | $66.81 (1.43%) | $66.91 | $65.47 | 679,797 | $5.45 B |
| 03/20/2025 | $65.78 | $66.27 (0.74%) | $67.38 | $65.03 | 542,824 | $5.40 B |
| 03/19/2025 | $63.00 | $66.09 (4.9%) | $66.42 | $63.00 | 1.05 M | $5.39 B |
| 03/18/2025 | $66.43 | $63.55 (-4.34%) | $66.56 | $62.95 | 881,419 | $5.18 B |
| 03/17/2025 | $61.15 | $66.56 (8.85%) | $67.12 | $61.00 | 1.38 M | $5.43 B |
| 03/14/2025 | $62.75 | $61.39 (-2.17%) | $64.44 | $61.34 | 2.26 M | $5.01 B |
| 03/13/2025 | $68.32 | $65.36 (-4.33%) | $68.52 | $65.24 | 1.10 M | $5.33 B |
| 03/12/2025 | $63.94 | $67.60 (5.72%) | $68.60 | $63.94 | 1.84 M | $5.51 B |
| 03/11/2025 | $60.02 | $62.70 (4.47%) | $63.03 | $59.51 | 1.16 M | $5.11 B |
| 03/10/2025 | $64.00 | $61.35 (-4.14%) | $64.59 | $59.50 | 1.63 M | $5.00 B |
| 03/07/2025 | $66.20 | $64.65 (-2.34%) | $67.51 | $63.03 | 1.30 M | $5.27 B |
| 03/06/2025 | $67.85 | $65.67 (-3.21%) | $69.35 | $65.58 | 1.12 M | $5.35 B |
| 03/05/2025 | $69.05 | $67.44 (-2.33%) | $69.90 | $66.90 | 1.34 M | $5.50 B |
| 03/04/2025 | $64.54 | $67.50 (4.59%) | $68.19 | $63.70 | 1.20 M | $5.50 B |
| 03/03/2025 | $69.85 | $65.97 (-5.55%) | $70.40 | $65.63 | 1.35 M | $5.38 B |
| 02/28/2025 | $66.55 | $69.63 (4.63%) | $69.68 | $66.39 | 1.13 M | $5.68 B |
| 02/27/2025 | $67.00 | $67.12 (0.18%) | $69.80 | $65.22 | 2.87 M | $5.47 B |
| 02/26/2025 | $62.24 | $63.52 (2.06%) | $65.71 | $62.24 | 1.73 M | $5.18 B |
| 02/25/2025 | $64.39 | $62.39 (-3.11%) | $65.58 | $62.22 | 2.12 M | $5.09 B |
| 02/24/2025 | $67.65 | $65.60 (-3.03%) | $67.93 | $63.60 | 2.72 M | $5.35 B |
| 02/21/2025 | $64.50 | $67.96 (5.36%) | $68.64 | $64.34 | 2.08 M | $5.54 B |
| 02/20/2025 | $63.43 | $64.19 (1.2%) | $64.69 | $62.24 | 777,435 | $5.23 B |
| 02/19/2025 | $64.02 | $63.98 (-0.06%) | $64.72 | $63.39 | 755,804 | $5.22 B |
| 02/18/2025 | $65.17 | $64.25 (-1.41%) | $65.17 | $62.25 | 1.16 M | $5.24 B |
| 02/14/2025 | $61.67 | $64.21 (4.12%) | $65.50 | $61.33 | 1.88 M | $5.24 B |
| 02/13/2025 | $62.50 | $61.67 (-1.33%) | $62.88 | $60.95 | 1.25 M | $5.03 B |
| 02/12/2025 | $59.75 | $62.70 (4.94%) | $63.50 | $58.69 | 1.80 M | $5.11 B |
| 02/11/2025 | $57.50 | $59.33 (3.18%) | $59.55 | $57.28 | 1.01 M | $4.84 B |
| 02/10/2025 | $59.88 | $58.75 (-1.89%) | $60.05 | $58.63 | 982,600 | $4.79 B |
| 02/07/2025 | $61.00 | $60.26 (-1.21%) | $61.43 | $59.52 | 1.11 M | $4.91 B |
| 02/06/2025 | $60.60 | $61.25 (1.07%) | $61.60 | $59.60 | 1.01 M | $4.99 B |
| 02/05/2025 | $59.50 | $61.37 (3.14%) | $62.00 | $59.18 | 2.34 M | $5.00 B |
| 02/04/2025 | $59.29 | $59.94 (1.1%) | $60.45 | $59.29 | 1.23 M | $4.89 B |
| 02/03/2025 | $55.66 | $58.98 (5.96%) | $60.81 | $55.42 | 2.25 M | $4.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
