Verona Pharma plc - American Depositary Shares (VRNA)

Historical Prices For Verona Pharma plc - American Depositary Shares (VRNA)

Date Range:

2025-04-14 - 2025-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/14/2025	104.83	104.91	104.58	104.67	15,624,114	104.67
7/11/2025	104.85	104.93	104.79	104.83	10,918,725	104.83
7/10/2025	104.78	104.99	104.76	104.85	15,989,062	104.85
7/09/2025	104.85	104.93	104.73	104.77	65,710,454	104.77
7/08/2025	91.01	91.72	86.63	86.86	1,360,743	86.86
7/07/2025	91.05	92.40	90.00	91.20	627,366	91.20
7/03/2025	90.27	92.03	88.92	91.53	436,269	91.53
7/02/2025	89.42	93.39	89.10	90.08	962,449	90.08
7/01/2025	96.59	97.44	89.78	90.48	1,826,957	90.48
6/30/2025	94.02	95.81	93.89	94.58	532,967	94.58
6/27/2025	93.88	95.22	92.88	93.82	951,423	93.82
6/26/2025	95.44	95.98	93.57	94.40	788,375	94.40
6/25/2025	97.22	97.61	94.95	95.11	968,342	95.11
6/24/2025	98.21	99.01	96.30	97.22	1,049,030	97.22
6/23/2025	95.82	97.17	94.16	97.05	1,224,425	97.05
6/20/2025	92.50	94.40	91.25	94.32	1,089,843	94.32
6/18/2025	93.86	94.20	89.69	90.92	1,008,667	90.92
6/17/2025	92.50	93.44	91.41	92.93	1,158,915	92.93
6/16/2025	94.24	94.45	91.07	92.70	974,582	92.70
6/13/2025	92.00	93.47	91.16	92.20	754,465	92.20
6/12/2025	90.06	93.74	89.31	92.50	1,377,710	92.50
6/11/2025	88.47	92.98	87.60	90.05	2,827,981	90.05
6/10/2025	84.73	87.73	84.70	86.78	995,621	86.78
6/09/2025	84.98	84.98	82.88	84.64	828,724	84.64
6/06/2025	85.79	86.26	82.18	84.34	1,740,317	84.34
6/05/2025	85.04	86.27	84.08	85.54	1,433,805	85.54
6/04/2025	85.01	86.59	83.63	83.98	1,321,288	83.98
6/03/2025	84.50	85.22	82.92	84.81	1,839,053	84.81
6/02/2025	82.07	84.47	81.46	84.10	2,112,069	84.10
5/30/2025	79.25	81.73	78.12	81.20	2,950,411	81.20
5/29/2025	74.00	77.98	73.14	77.49	1,457,774	77.49
5/28/2025	75.64	75.64	73.43	73.93	933,247	73.93
5/27/2025	76.00	76.92	74.49	75.61	1,128,965	75.61
5/23/2025	71.99	75.46	71.00	75.06	861,552	75.06
5/22/2025	73.77	75.43	72.39	72.69	1,223,363	72.69
5/21/2025	74.61	75.60	72.68	74.09	1,045,224	74.09
5/20/2025	73.00	75.47	72.15	74.73	1,613,949	74.73
5/19/2025	69.87	72.89	69.87	72.58	1,168,148	72.58
5/16/2025	69.84	72.10	69.02	71.31	916,160	71.31
5/15/2025	66.99	69.65	66.64	69.53	652,297	69.53
5/14/2025	68.00	69.10	66.97	67.24	1,312,775	67.24
5/13/2025	67.29	68.23	66.13	67.57	751,458	67.57
5/12/2025	61.62	68.36	60.50	67.53	1,430,000	67.53
5/09/2025	66.51	67.86	62.81	63.32	1,938,063	63.32
5/08/2025	69.52	70.00	64.57	66.26	2,267,267	66.26
5/07/2025	70.67	70.90	68.65	69.14	1,091,291	69.14
5/06/2025	70.93	72.12	69.24	70.07	1,102,636	70.07
5/05/2025	72.50	73.60	71.80	72.25	781,838	72.25
5/02/2025	72.74	73.93	71.19	72.73	1,449,076	72.73
5/01/2025	72.80	73.00	69.00	72.26	1,616,873	72.26
4/30/2025	73.00	74.14	71.33	72.07	1,470,047	72.07
4/29/2025	74.18	74.18	68.10	73.22	5,644,198	73.22
4/28/2025	66.10	69.31	65.60	68.83	2,237,135	68.83
4/25/2025	65.31	66.07	64.11	65.46	766,944	65.46
4/24/2025	64.10	66.75	62.66	64.78	1,459,514	64.78
4/23/2025	62.68	65.50	62.68	63.31	1,187,565	63.31
4/22/2025	60.30	62.14	59.69	62.01	1,239,165	62.01
4/21/2025	59.64	61.64	58.88	60.07	885,407	60.07
4/17/2025	58.30	59.87	58.14	58.92	740,942	58.92
4/16/2025	58.34	58.88	57.04	58.30	600,525	58.30
4/15/2025	58.05	59.60	57.80	58.47	478,418	58.47