Skip to main content
logo
Vertex, Inc. (LON:0A3L)
London flag London · Delayed Price · Currency is GBP · Price in USD
25.12
-0.49 (-1.93%)
At close: Oct 28, 2025

Vertex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202526.2926.2925.1225.1225.12-1.93%315
Oct 27, 202526.2926.2925.3925.6225.62-0.37%1,305
Oct 24, 202525.6525.8225.5025.7125.710.19%1,038
Oct 23, 202526.2326.2325.1125.6625.66-1.08%131
Oct 22, 202526.0626.2525.6625.9425.94-1.14%241
Oct 21, 202525.9326.4524.5526.2426.243.41%1,320
Oct 20, 202524.3425.5224.3425.3825.384.99%914
Oct 17, 202524.1624.1724.1624.1724.17-1.31%5
Oct 16, 202524.7024.8024.4924.4924.49-1.29%39
Oct 15, 202525.5525.5524.8124.8124.81-0.78%119
Oct 14, 202524.4425.0124.2625.0125.012.28%111
Oct 13, 202524.7025.0624.4524.4524.45-1.66%210
Oct 10, 202525.0925.6524.7924.8624.86-1.35%40
Oct 9, 202525.5625.5625.2025.2025.20-3
Oct 8, 202524.7325.2424.6425.2025.200.60%12
Oct 7, 202525.0225.1024.9125.0525.05-0.16%1,124
Oct 6, 202525.3125.3624.6325.0925.090.72%274
Oct 3, 202525.4325.4324.5024.9124.910.78%27
Oct 2, 202524.5524.7224.2524.7224.721.41%28
Oct 1, 202525.2125.2124.3824.3824.38-1.36%247
Sep 30, 202525.0525.2424.7124.7124.71-2.75%11
Sep 29, 202525.2425.5225.2325.4125.411.64%712
Sep 26, 202525.0625.0624.4525.0025.000.37%143
Sep 25, 202524.6224.9124.5624.9124.91-0.53%1,031
Sep 24, 202525.3125.3925.0425.0425.04-1.84%94
Sep 23, 202525.7526.0025.5125.5125.51-1.38%6,279
Sep 22, 202525.1325.8724.7825.8725.871.36%328
Sep 19, 202525.7325.9125.5225.5225.52-0.16%7
Sep 18, 202525.3325.9025.3325.5625.560.38%192
Sep 17, 202525.7726.4824.9425.4625.460.69%17,341
Sep 16, 202523.8325.2923.8025.2925.295.90%125
Sep 15, 202523.9524.1723.8823.8823.88-0.78%8
Sep 12, 202524.1724.2123.7324.0724.07-0.61%1,082
Sep 11, 202523.8224.3123.7224.2124.21-0.02%310
Sep 10, 202524.7324.9124.2224.2224.22-1.78%325
Sep 9, 202525.7125.8424.6624.6624.66-3.37%267
Sep 8, 202524.1525.5224.1525.5225.526.29%5,871
Sep 5, 202524.4224.5724.0124.0124.01-0.33%255
Sep 4, 202524.1024.1023.2824.0924.09-3.95%1,690
Sep 3, 202524.9825.0824.9825.0825.081.55%4
Sep 2, 202525.3925.3924.7024.7024.70-4.12%99
Aug 29, 202525.4025.7624.5125.7625.761.34%464
Aug 28, 202525.2925.6125.2925.4225.421.23%2
Aug 27, 202524.8025.2524.8025.1125.111.28%2
Aug 26, 202526.0426.0424.7924.7924.79-3.72%931
Aug 25, 202526.2526.2525.6825.7525.75-0.90%2
Aug 22, 202525.5025.9925.2025.9925.992.71%44
Aug 21, 202524.9525.4024.9525.3025.30-0.67%72
Aug 20, 202525.7425.7425.2425.4725.47-1.53%17
Aug 19, 202525.9825.9825.8525.8725.87-1.47%388