Staffline Group PLC (AIM:STAF)
London · Delayed Price · Currency is GBP · Price in GBX 46.40
+0.40 (0.87%)
Aug 8, 2025, 5:29 PM GMT+1
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 46.00 | 47.00 | 44.49 | 46.40 | 46.40 | 0.87% | 179,642 |
| Aug 7, 2025 | 45.00 | 46.00 | 44.62 | 46.00 | 46.00 | - | 33,136 |
| Aug 6, 2025 | 46.00 | 48.00 | 45.00 | 46.00 | 46.00 | 4.55% | 221,251 |
| Aug 5, 2025 | 40.00 | 46.00 | 40.00 | 44.00 | 44.00 | 8.37% | 424,488 |
| Aug 4, 2025 | 39.36 | 41.80 | 39.20 | 40.60 | 40.60 | 1.50% | 211,415 |
| Aug 1, 2025 | 40.80 | 41.60 | 36.00 | 40.00 | 40.00 | -3.85% | 1,207,213 |
| Jul 31, 2025 | 42.10 | 44.00 | 40.60 | 41.60 | 41.60 | -3.70% | 337,030 |
| Jul 30, 2025 | 41.84 | 43.60 | 41.40 | 43.20 | 43.20 | 3.85% | 219,980 |
| Jul 29, 2025 | 46.00 | 47.40 | 41.60 | 41.60 | 41.60 | -11.86% | 494,732 |
| Jul 28, 2025 | 48.84 | 49.00 | 46.20 | 47.20 | 47.20 | -2.48% | 539,206 |
| Jul 25, 2025 | 50.00 | 50.00 | 47.00 | 48.40 | 48.40 | 0.83% | 336,645 |
| Jul 24, 2025 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -2.83% | 225,791 |
| Jul 23, 2025 | 51.00 | 51.05 | 48.00 | 49.40 | 49.40 | -2.18% | 441,990 |
| Jul 22, 2025 | 48.80 | 51.00 | 46.00 | 50.50 | 50.50 | 7.91% | 533,747 |
| Jul 21, 2025 | 46.75 | 48.44 | 45.20 | 46.80 | 46.80 | 0.43% | 127,251 |
| Jul 18, 2025 | 46.35 | 47.60 | 45.00 | 46.60 | 46.60 | 1.30% | 52,731 |
| Jul 17, 2025 | 47.10 | 47.60 | 46.00 | 46.00 | 46.00 | -2.54% | 34,708 |
| Jul 16, 2025 | 47.60 | 47.60 | 46.00 | 47.20 | 47.20 | 0.43% | 125,115 |
| Jul 15, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 134,986 |
| Jul 14, 2025 | 47.60 | 47.60 | 46.00 | 46.00 | 46.00 | -2.95% | 17,730 |
| Jul 11, 2025 | 49.00 | 49.00 | 47.20 | 47.40 | 47.40 | -1.25% | 64,472 |
| Jul 10, 2025 | 48.00 | 48.93 | 47.20 | 48.00 | 48.00 | 1.27% | 136,842 |
| Jul 9, 2025 | 49.16 | 49.80 | 47.00 | 47.40 | 47.40 | -5.20% | 200,827 |
| Jul 8, 2025 | 48.37 | 50.00 | 47.60 | 50.00 | 50.00 | 5.04% | 170,440 |
| Jul 7, 2025 | 49.00 | 49.00 | 46.20 | 47.60 | 47.60 | 1.71% | 111,931 |
| Jul 4, 2025 | 46.80 | 48.78 | 46.80 | 46.80 | 46.80 | -1.27% | 95,683 |
| Jul 3, 2025 | 47.00 | 47.71 | 46.71 | 47.40 | 47.40 | - | 122,228 |
| Jul 2, 2025 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | 0.42% | 38,945 |
| Jul 1, 2025 | 49.40 | 49.40 | 47.20 | 47.20 | 47.20 | 0.43% | 138,127 |
| Jun 30, 2025 | 46.20 | 49.40 | 46.20 | 47.00 | 47.00 | 1.29% | 316,074 |
| Jun 27, 2025 | 46.37 | 47.40 | 45.00 | 46.40 | 46.40 | 0.43% | 264,418 |
| Jun 26, 2025 | 46.00 | 46.80 | 46.00 | 46.20 | 46.20 | 0.43% | 19,552 |
| Jun 25, 2025 | 48.80 | 48.80 | 46.00 | 46.00 | 46.00 | - | 88,683 |
| Jun 24, 2025 | 43.74 | 47.50 | 42.56 | 46.00 | 46.00 | 9.00% | 201,940 |
| Jun 23, 2025 | 43.16 | 43.60 | 42.00 | 42.20 | 42.20 | -1.86% | 85,884 |
| Jun 20, 2025 | 44.38 | 44.38 | 43.00 | 43.00 | 43.00 | -4.44% | 309,498 |
| Jun 19, 2025 | 47.00 | 49.00 | 43.75 | 45.00 | 45.00 | -4.26% | 345,609 |
| Jun 18, 2025 | 47.20 | 50.00 | 47.00 | 47.00 | 47.00 | -2.49% | 178,545 |
| Jun 17, 2025 | 47.31 | 49.60 | 47.20 | 48.20 | 48.20 | 1.26% | 588,447 |
| Jun 16, 2025 | 46.74 | 48.40 | 45.31 | 47.60 | 47.60 | 1.28% | 369,898 |
| Jun 13, 2025 | 44.00 | 47.80 | 43.00 | 47.00 | 47.00 | 5.38% | 474,011 |
| Jun 12, 2025 | 43.89 | 45.70 | 41.80 | 44.60 | 44.60 | 2.76% | 321,094 |
| Jun 11, 2025 | 41.00 | 45.05 | 39.20 | 43.40 | 43.40 | 10.71% | 1,072,673 |
| Jun 10, 2025 | 39.20 | 40.91 | 39.20 | 39.20 | 39.20 | -4.85% | 39,221 |
| Jun 9, 2025 | 39.50 | 41.25 | 38.85 | 41.20 | 41.20 | 6.46% | 389,832 |
| Jun 6, 2025 | 39.95 | 39.95 | 38.55 | 38.70 | 38.70 | -1.78% | 80,795 |
| Jun 5, 2025 | 39.60 | 39.97 | 39.40 | 39.40 | 39.40 | -1.50% | 58,434 |
| Jun 4, 2025 | 40.60 | 40.60 | 39.40 | 40.00 | 40.00 | -1.48% | 374,895 |
| Jun 3, 2025 | 41.53 | 41.62 | 40.60 | 40.60 | 40.60 | -2.40% | 84,202 |
| Jun 2, 2025 | 39.60 | 42.00 | 39.60 | 41.60 | 41.60 | 5.58% | 250,322 |