Verona Pharma plc - American Depositary Shares (VRNA)

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

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/14/2025	59.31	59.83	57.05	57.81	859,720	57.81
4/11/2025	54.28	57.90	53.69	57.71	963,709	57.71
4/10/2025	57.48	57.48	51.74	53.93	1,007,379	53.93
4/09/2025	52.77	58.42	47.81	57.91	3,107,233	57.91
4/08/2025	55.39	57.44	52.15	54.17	1,777,069	54.17
4/07/2025	49.40	55.45	47.20	54.30	2,949,372	54.30
4/04/2025	55.38	56.48	52.93	53.90	2,073,960	53.90
4/03/2025	57.42	59.25	56.71	58.09	1,670,523	58.09
4/02/2025	57.00	61.01	55.37	60.29	1,690,722	60.29
4/01/2025	63.50	63.75	58.40	58.54	2,239,738	58.54
3/31/2025	61.50	63.57	59.40	63.49	1,191,018	63.49
3/28/2025	64.22	64.41	62.00	62.70	857,537	62.70
3/27/2025	63.68	66.81	63.54	64.51	930,133	64.51
3/26/2025	66.01	66.35	63.93	64.18	705,627	64.18
3/25/2025	66.32	66.71	65.52	66.18	726,338	66.18
3/24/2025	65.51	67.31	63.79	66.78	1,227,218	66.78
3/21/2025	65.87	66.91	65.47	66.81	679,797	66.81
3/20/2025	65.78	67.38	65.03	66.27	542,821	66.27
3/19/2025	63.00	66.42	63.00	66.09	1,048,726	66.09
3/18/2025	66.43	66.56	62.95	63.55	881,418	63.55
3/17/2025	61.15	67.12	61.00	66.56	1,375,570	66.56
3/14/2025	62.75	64.44	61.34	61.39	2,256,498	61.39
3/13/2025	68.32	68.52	65.24	65.36	1,097,129	65.36
3/12/2025	63.94	68.60	63.94	67.60	1,836,166	67.60
3/11/2025	60.02	63.03	59.51	62.70	1,159,228	62.70
3/10/2025	64.00	64.59	59.50	61.35	1,633,653	61.35