Vertex, Inc. (LON:0A3L)
London · Delayed Price · Currency is GBP · Price in USD 19.74
+0.39 (2.02%)
At close: Dec 10, 2025
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 19.74 | 19.95 | 19.55 | 19.74 | 19.74 | 2.02% | 8 |
| Dec 9, 2025 | 19.25 | 19.48 | 19.25 | 19.35 | 19.35 | -0.10% | 20,114 |
| Dec 8, 2025 | 19.75 | 19.75 | 19.37 | 19.37 | 19.37 | -1.27% | 60 |
| Dec 5, 2025 | 19.31 | 20.06 | 19.31 | 19.62 | 19.62 | -0.61% | 38 |
| Dec 4, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.25% | 46 |
| Dec 3, 2025 | 19.01 | 20.17 | 19.01 | 19.79 | 19.79 | 3.18% | 12,264 |
| Dec 2, 2025 | 19.10 | 19.26 | 19.10 | 19.18 | 19.18 | -1.13% | 4 |
| Dec 1, 2025 | 19.28 | 19.46 | 19.28 | 19.40 | 19.40 | -2.41% | 220 |
| Nov 28, 2025 | 19.70 | 19.88 | 19.50 | 19.88 | 19.88 | 1.22% | 142 |
| Nov 26, 2025 | 19.84 | 19.85 | 19.63 | 19.64 | 19.64 | -1.21% | 65 |
| Nov 25, 2025 | 19.34 | 19.90 | 19.34 | 19.88 | 19.88 | 1.84% | 3 |
| Nov 24, 2025 | 19.64 | 19.64 | 19.50 | 19.52 | 19.52 | - | 363 |
| Nov 21, 2025 | 19.70 | 19.70 | 19.40 | 19.52 | 19.52 | -0.10% | 106 |
| Nov 20, 2025 | 19.97 | 20.05 | 19.54 | 19.54 | 19.54 | -1.06% | 303 |
| Nov 19, 2025 | 19.82 | 19.82 | 19.63 | 19.75 | 19.75 | -1.15% | 6 |
| Nov 18, 2025 | 19.78 | 19.98 | 19.78 | 19.98 | 19.98 | 0.35% | 194 |
| Nov 17, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.04% | 1 |
| Nov 14, 2025 | 19.96 | 20.36 | 19.78 | 20.12 | 20.12 | 0.37% | 4 |
| Nov 13, 2025 | 20.61 | 20.61 | 20.05 | 20.05 | 20.05 | -3.07% | 101 |
| Nov 12, 2025 | 19.67 | 20.68 | 19.67 | 20.68 | 20.68 | 6.36% | 357 |
| Nov 11, 2025 | 19.02 | 19.44 | 19.02 | 19.44 | 19.44 | 1.38% | 147 |
| Nov 10, 2025 | 19.60 | 19.60 | 18.99 | 19.18 | 19.18 | 1.10% | 152 |
| Nov 7, 2025 | 18.58 | 18.97 | 18.58 | 18.97 | 18.97 | -1.70% | 549 |
| Nov 6, 2025 | 19.80 | 19.95 | 19.24 | 19.30 | 19.30 | -1.79% | 152 |
| Nov 5, 2025 | 20.08 | 20.10 | 19.65 | 19.65 | 19.65 | 1.12% | 478 |
| Nov 4, 2025 | 20.53 | 20.53 | 19.22 | 19.44 | 19.44 | -2.53% | 1,846 |
| Nov 3, 2025 | 22.50 | 22.50 | 19.58 | 19.94 | 19.94 | -12.74% | 9,159 |
| Oct 31, 2025 | 22.99 | 22.99 | 22.30 | 22.85 | 22.85 | 0.31% | 178 |
| Oct 30, 2025 | 22.54 | 23.43 | 22.54 | 22.78 | 22.78 | -2.27% | 588 |
| Oct 29, 2025 | 24.73 | 24.89 | 23.31 | 23.31 | 23.31 | -7.21% | 2,538 |
| Oct 28, 2025 | 26.29 | 26.29 | 25.12 | 25.12 | 25.12 | -1.93% | 315 |
| Oct 27, 2025 | 26.29 | 26.29 | 25.39 | 25.62 | 25.62 | -0.37% | 1,305 |
| Oct 24, 2025 | 25.65 | 25.82 | 25.50 | 25.71 | 25.71 | 0.19% | 1,038 |
| Oct 23, 2025 | 26.23 | 26.23 | 25.11 | 25.66 | 25.66 | -1.08% | 131 |
| Oct 22, 2025 | 26.06 | 26.25 | 25.66 | 25.94 | 25.94 | -1.14% | 241 |
| Oct 21, 2025 | 25.93 | 26.45 | 24.55 | 26.24 | 26.24 | 3.41% | 1,320 |
| Oct 20, 2025 | 24.34 | 25.52 | 24.34 | 25.38 | 25.38 | 4.99% | 914 |
| Oct 17, 2025 | 24.16 | 24.17 | 24.16 | 24.17 | 24.17 | -1.31% | 5 |
| Oct 16, 2025 | 24.70 | 24.80 | 24.49 | 24.49 | 24.49 | -1.29% | 39 |
| Oct 15, 2025 | 25.55 | 25.55 | 24.81 | 24.81 | 24.81 | -0.78% | 119 |
| Oct 14, 2025 | 24.44 | 25.01 | 24.26 | 25.01 | 25.01 | 2.28% | 111 |
| Oct 13, 2025 | 24.70 | 25.06 | 24.45 | 24.45 | 24.45 | -1.66% | 210 |
| Oct 10, 2025 | 25.09 | 25.65 | 24.79 | 24.86 | 24.86 | -1.35% | 40 |
| Oct 9, 2025 | 25.56 | 25.56 | 25.20 | 25.20 | 25.20 | - | 3 |
| Oct 8, 2025 | 24.73 | 25.24 | 24.64 | 25.20 | 25.20 | 0.60% | 12 |
| Oct 7, 2025 | 25.02 | 25.10 | 24.91 | 25.05 | 25.05 | -0.16% | 1,124 |
| Oct 6, 2025 | 25.31 | 25.36 | 24.63 | 25.09 | 25.09 | 0.72% | 274 |
| Oct 3, 2025 | 25.43 | 25.43 | 24.50 | 24.91 | 24.91 | 0.78% | 27 |
| Oct 2, 2025 | 24.55 | 24.72 | 24.25 | 24.72 | 24.72 | 1.41% | 28 |
| Oct 1, 2025 | 25.21 | 25.21 | 24.38 | 24.38 | 24.37 | -1.36% | 247 |