5 DAY PERFORMANCE
-30.69%
1 MONTH PERFORMANCE
-28.53%
3 MONTH PERFORMANCE
+14.14%
6 MONTH PERFORMANCE
+49.42%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
+171.91%
Verona Pharma plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $60.02 | $62.70 (4.47%) | $63.03 | $59.51 | 1.12 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 | $5.21 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 | $5.23 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 | $4.83 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 | $4.88 B |
| 02/03/2025 | $55.66 | $58.98 (5.96%) | $60.81 | $55.42 | 2.25 M | $4.81 B |
| 01/31/2025 | $57.60 | $57.30 (-0.52%) | $58.04 | $56.62 | 1.09 M | $4.67 B |
| 01/30/2025 | $54.63 | $57.24 (4.78%) | $58.42 | $54.63 | 2.19 M | $4.66 B |
| 01/29/2025 | $52.69 | $54.83 (4.06%) | $55.75 | $52.69 | 867,759 | $4.47 B |
| 01/28/2025 | $53.71 | $53.22 (-0.91%) | $55.00 | $53.06 | 988,427 | $4.34 B |
| 01/27/2025 | $54.50 | $53.69 (-1.49%) | $55.18 | $53.07 | 1.17 M | $4.38 B |
| 01/24/2025 | $54.18 | $55.00 (1.51%) | $55.38 | $53.00 | 645,558 | $4.48 B |
| 01/23/2025 | $54.49 | $54.08 (-0.75%) | $55.03 | $53.82 | 874,854 | $4.41 B |
| 01/22/2025 | $53.85 | $54.67 (1.52%) | $55.91 | $52.60 | 1.12 M | $4.46 B |
| 01/21/2025 | $51.89 | $53.50 (3.1%) | $54.00 | $50.86 | 1.55 M | $4.36 B |
| 01/17/2025 | $53.63 | $51.89 (-3.24%) | $53.79 | $50.19 | 2.02 M | $4.23 B |
| 01/16/2025 | $50.50 | $53.64 (6.22%) | $55.42 | $50.00 | 2.17 M | $4.37 B |
| 01/15/2025 | $48.79 | $50.31 (3.12%) | $50.45 | $48.50 | 1.15 M | $4.10 B |
| 01/14/2025 | $46.90 | $48.44 (3.28%) | $49.65 | $46.61 | 1.81 M | $3.95 B |
| 01/13/2025 | $45.12 | $46.69 (3.48%) | $47.79 | $44.68 | 1.60 M | $3.80 B |
| 01/10/2025 | $47.82 | $45.20 (-5.48%) | $47.82 | $43.44 | 2.00 M | $3.68 B |
| 01/08/2025 | $49.25 | $46.20 (-6.19%) | $49.30 | $45.84 | 1.69 M | $3.76 B |
| 01/07/2025 | $46.33 | $49.55 (6.95%) | $51.80 | $43.71 | 4.24 M | $4.04 B |
| 01/06/2025 | $46.51 | $44.81 (-3.66%) | $46.54 | $44.62 | 1.11 M | $3.65 B |
| 01/03/2025 | $48.68 | $46.59 (-4.29%) | $48.96 | $45.82 | 1.18 M | $3.80 B |
| 01/02/2025 | $46.72 | $48.20 (3.17%) | $48.91 | $46.05 | 2.24 M | $3.93 B |
| 12/31/2024 | $47.12 | $46.44 (-1.44%) | $47.23 | $45.05 | 985,311 | $3.78 B |
| 12/30/2024 | $45.49 | $47.02 (3.36%) | $47.29 | $45.35 | 769,781 | $3.83 B |
| 12/27/2024 | $46.20 | $46.19 (-0.02%) | $46.46 | $45.12 | 699,935 | $3.76 B |
| 12/26/2024 | $45.04 | $46.72 (3.73%) | $46.97 | $44.54 | 573,519 | $3.81 B |
| 12/24/2024 | $45.26 | $45.04 (-0.49%) | $45.51 | $44.77 | 258,737 | $3.67 B |
| 12/23/2024 | $42.07 | $45.28 (7.63%) | $45.98 | $42.07 | 1.11 M | $3.69 B |
| 12/20/2024 | $40.10 | $42.02 (4.79%) | $42.86 | $40.10 | 733,704 | $3.42 B |
| 12/19/2024 | $40.01 | $41.22 (3.02%) | $41.66 | $39.97 | 750,200 | $3.36 B |
| 12/18/2024 | $41.66 | $40.06 (-3.84%) | $43.15 | $39.67 | 951,056 | $3.26 B |
| 12/17/2024 | $43.03 | $41.66 (-3.18%) | $43.43 | $41.24 | 843,700 | $3.39 B |
| 12/16/2024 | $41.66 | $42.68 (2.45%) | $43.73 | $41.25 | 907,981 | $3.48 B |
| 12/13/2024 | $39.22 | $41.42 (5.61%) | $41.64 | $39.15 | 1.22 M | $3.38 B |
| 12/12/2024 | $39.70 | $39.26 (-1.11%) | $40.16 | $38.77 | 526,818 | $3.20 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.
