Pennant International Group plc (AIM:PEN)
London · Delayed Price · Currency is GBP · Price in GBX 28.90
+0.40 (1.40%)
Aug 1, 2025, 12:22 PM GMT+1
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 29.00 | 29.00 | 27.25 | 28.50 | 28.50 | - | 40,700 |
| Jul 29, 2025 | 29.60 | 30.00 | 28.00 | 28.50 | 28.50 | -5.00% | 117,900 |
| Jul 28, 2025 | 30.15 | 30.89 | 29.10 | 30.00 | 30.00 | -3.23% | 214,821 |
| Jul 25, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 10,000 |
| Jul 24, 2025 | 30.15 | 31.00 | 30.15 | 31.00 | 31.00 | 1.64% | 3,398 |
| Jul 23, 2025 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | - | 24,612 |
| Jul 22, 2025 | 30.11 | 30.90 | 30.00 | 30.50 | 30.50 | - | 121,943 |
| Jul 21, 2025 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | - | 76,717 |
| Jul 18, 2025 | 30.70 | 31.00 | 30.00 | 30.50 | 30.50 | - | 59,501 |
| Jul 17, 2025 | 30.77 | 30.77 | 30.13 | 30.50 | 30.50 | - | 18,417 |
| Jul 16, 2025 | 30.20 | 31.00 | 30.16 | 30.50 | 30.50 | - | 243,876 |
| Jul 15, 2025 | 30.40 | 30.50 | 29.37 | 30.50 | 30.50 | 1.67% | 83,376 |
| Jul 14, 2025 | 27.55 | 30.77 | 27.55 | 30.00 | 30.00 | 15.38% | 541,336 |
| Jul 11, 2025 | 27.15 | 27.15 | 25.20 | 26.00 | 26.00 | -5.45% | 153,003 |
| Jul 10, 2025 | 27.00 | 27.60 | 27.00 | 27.50 | 27.50 | - | 39,902 |
| Jul 9, 2025 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | - | 7,117 |
| Jul 8, 2025 | 27.35 | 28.00 | 27.00 | 27.50 | 27.50 | - | 53,180 |
| Jul 7, 2025 | 27.05 | 27.75 | 27.00 | 27.50 | 27.50 | - | 25,990 |
| Jul 4, 2025 | 27.10 | 27.80 | 27.02 | 27.50 | 27.50 | - | 76,792 |
| Jul 3, 2025 | 28.45 | 28.45 | 27.10 | 27.50 | 27.50 | -3.51% | 159,439 |
| Jul 2, 2025 | 28.25 | 28.95 | 28.25 | 28.50 | 28.50 | - | 60,223 |
| Jul 1, 2025 | 28.36 | 28.98 | 28.00 | 28.50 | 28.50 | -1.72% | 62,252 |
| Jun 30, 2025 | 29.74 | 29.77 | 28.04 | 29.00 | 29.00 | - | 59,536 |
| Jun 27, 2025 | 28.60 | 29.80 | 28.30 | 29.00 | 29.00 | - | 68,074 |
| Jun 26, 2025 | 28.80 | 29.00 | 28.75 | 29.00 | 29.00 | 1.75% | 68,639 |
| Jun 25, 2025 | 29.77 | 29.77 | 28.15 | 28.50 | 28.50 | -1.72% | 46,424 |
| Jun 24, 2025 | 29.00 | 29.10 | 29.00 | 29.00 | 29.00 | -1.69% | 45,345 |
| Jun 23, 2025 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | - | 6,677 |
| Jun 20, 2025 | 30.88 | 30.88 | 29.00 | 29.50 | 29.50 | -1.67% | 29,712 |
| Jun 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 18, 2025 | 31.00 | 31.00 | 29.15 | 30.00 | 30.00 | - | 6,765 |
| Jun 17, 2025 | 30.88 | 30.88 | 29.20 | 30.00 | 30.00 | 0.67% | 9,239 |
| Jun 16, 2025 | 29.36 | 29.80 | 29.00 | 29.80 | 29.80 | -2.30% | 15,416 |
| Jun 13, 2025 | 31.76 | 31.76 | 29.30 | 30.50 | 30.50 | -1.61% | 89,476 |
| Jun 12, 2025 | 30.90 | 31.88 | 30.20 | 31.00 | 31.00 | 2.65% | 58,349 |
| Jun 11, 2025 | 29.48 | 30.20 | 29.48 | 30.20 | 30.20 | 3.42% | 95,000 |
| Jun 10, 2025 | 28.56 | 29.50 | 28.56 | 29.20 | 29.20 | - | 1,000,000 |
| Jun 9, 2025 | 29.84 | 29.84 | 28.56 | 29.20 | 29.20 | - | 22,104 |
| Jun 6, 2025 | 29.59 | 29.68 | 28.65 | 29.20 | 29.20 | - | 28,795 |
| Jun 5, 2025 | 28.88 | 29.68 | 28.40 | 29.20 | 29.20 | - | 26,081 |
| Jun 4, 2025 | 28.80 | 29.68 | 28.80 | 29.20 | 29.20 | - | 47,337 |
| Jun 3, 2025 | 29.49 | 29.60 | 28.00 | 29.20 | 29.20 | 0.69% | 60,960 |
| Jun 2, 2025 | 29.49 | 29.49 | 28.35 | 29.00 | 29.00 | - | 28,006 |
| May 30, 2025 | 29.60 | 29.60 | 28.50 | 29.00 | 29.00 | - | 50,427 |
| May 29, 2025 | 29.00 | 29.60 | 28.20 | 29.00 | 29.00 | - | 54,325 |
| May 28, 2025 | 28.99 | 29.00 | 28.15 | 29.00 | 29.00 | 1.75% | 21,512 |
| May 27, 2025 | 28.85 | 29.00 | 28.15 | 28.50 | 28.50 | - | 35,841 |
| May 23, 2025 | 28.00 | 28.85 | 28.00 | 28.50 | 28.50 | - | 8,921 |
| May 22, 2025 | 29.00 | 29.10 | 28.15 | 28.50 | 28.50 | -3.39% | 89,504 |
| May 21, 2025 | 29.56 | 30.00 | 29.40 | 29.50 | 29.50 | -2.32% | 71,504 |