Vertex, Inc. (LON:0A3L)
London · Delayed Price · Currency is GBP · Price in USD 25.46
+0.17 (0.69%)
At close: Sep 17, 2025
Vertex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.83 | 25.29 | 23.80 | 25.29 | 25.29 | 5.90% | 125 |
| Sep 15, 2025 | 23.95 | 24.17 | 23.88 | 23.88 | 23.88 | -0.78% | 8 |
| Sep 12, 2025 | 24.17 | 24.21 | 23.73 | 24.07 | 24.07 | -0.61% | 1,082 |
| Sep 11, 2025 | 23.82 | 24.31 | 23.72 | 24.21 | 24.21 | -0.02% | 310 |
| Sep 10, 2025 | 24.73 | 24.91 | 24.22 | 24.22 | 24.22 | -1.78% | 325 |
| Sep 9, 2025 | 25.71 | 25.84 | 24.66 | 24.66 | 24.66 | -3.37% | 267 |
| Sep 8, 2025 | 24.15 | 25.52 | 24.15 | 25.52 | 25.52 | 6.29% | 5,871 |
| Sep 5, 2025 | 24.42 | 24.57 | 24.01 | 24.01 | 24.01 | -0.33% | 255 |
| Sep 4, 2025 | 24.10 | 24.10 | 23.28 | 24.09 | 24.09 | -3.95% | 1,690 |
| Sep 3, 2025 | 24.98 | 25.08 | 24.98 | 25.08 | 25.08 | 1.55% | 4 |
| Sep 2, 2025 | 25.39 | 25.39 | 24.70 | 24.70 | 24.70 | -4.12% | 99 |
| Aug 29, 2025 | 25.40 | 25.76 | 24.51 | 25.76 | 25.76 | 1.34% | 464 |
| Aug 28, 2025 | 25.29 | 25.61 | 25.29 | 25.42 | 25.42 | 1.23% | 2 |
| Aug 27, 2025 | 24.80 | 25.25 | 24.80 | 25.11 | 25.11 | 1.28% | 2 |
| Aug 26, 2025 | 26.04 | 26.04 | 24.79 | 24.79 | 24.79 | -3.72% | 931 |
| Aug 25, 2025 | 26.25 | 26.25 | 25.68 | 25.75 | 25.75 | -0.90% | 2 |
| Aug 22, 2025 | 25.50 | 25.99 | 25.20 | 25.99 | 25.99 | 2.71% | 44 |
| Aug 21, 2025 | 24.95 | 25.40 | 24.95 | 25.30 | 25.30 | -0.67% | 72 |
| Aug 20, 2025 | 25.74 | 25.74 | 25.24 | 25.47 | 25.47 | -1.53% | 17 |
| Aug 19, 2025 | 25.98 | 25.98 | 25.85 | 25.87 | 25.87 | -1.47% | 388 |
| Aug 18, 2025 | 25.68 | 26.28 | 25.68 | 26.25 | 26.25 | 2.26% | 461 |
| Aug 15, 2025 | 25.62 | 26.00 | 25.62 | 25.67 | 25.67 | -1.31% | 36 |
| Aug 14, 2025 | 26.36 | 26.57 | 25.85 | 26.01 | 26.01 | -0.98% | 4 |
| Aug 13, 2025 | 25.09 | 26.27 | 24.90 | 26.27 | 26.27 | 4.52% | 629 |
| Aug 12, 2025 | 24.82 | 25.13 | 24.82 | 25.13 | 25.13 | -0.36% | 92 |
| Aug 11, 2025 | 25.67 | 25.92 | 25.22 | 25.22 | 25.22 | -1.91% | 1,747 |
| Aug 8, 2025 | 27.60 | 27.64 | 25.61 | 25.71 | 25.71 | -5.67% | 1,569 |
| Aug 7, 2025 | 27.36 | 28.82 | 27.15 | 27.26 | 27.26 | 5.89% | 975 |
| Aug 6, 2025 | 29.67 | 29.85 | 25.26 | 25.74 | 25.74 | -22.52% | 6,769 |
| Aug 5, 2025 | 33.23 | 33.53 | 32.62 | 33.22 | 33.22 | 2.51% | 9 |
| Aug 4, 2025 | 32.80 | 33.04 | 32.41 | 32.41 | 32.41 | -0.53% | 155 |
| Aug 1, 2025 | 32.53 | 33.14 | 32.26 | 32.58 | 32.58 | -1.87% | 266 |
| Jul 31, 2025 | 33.67 | 34.00 | 33.20 | 33.20 | 33.20 | -2.72% | 299 |
| Jul 30, 2025 | 33.77 | 34.13 | 33.40 | 34.13 | 34.13 | 1.49% | 5 |
| Jul 29, 2025 | 34.00 | 34.33 | 33.63 | 33.63 | 33.63 | -2.30% | 13 |
| Jul 28, 2025 | 34.94 | 34.94 | 34.23 | 34.42 | 34.42 | -0.35% | 49 |
| Jul 25, 2025 | 35.00 | 35.00 | 34.54 | 34.54 | 34.54 | -1.54% | 1,011 |
| Jul 24, 2025 | 35.96 | 35.96 | 35.08 | 35.08 | 35.08 | -4.07% | 5 |
| Jul 23, 2025 | 35.88 | 36.57 | 35.77 | 36.57 | 36.57 | 4.88% | 6 |
| Jul 22, 2025 | 34.82 | 35.38 | 34.60 | 34.87 | 34.87 | -0.67% | 13 |
| Jul 21, 2025 | 35.00 | 35.44 | 35.00 | 35.11 | 35.11 | -0.24% | 225 |
| Jul 18, 2025 | 35.82 | 35.82 | 35.19 | 35.19 | 35.19 | -1.10% | 30 |
| Jul 17, 2025 | 36.41 | 36.41 | 35.34 | 35.58 | 35.58 | 0.96% | 24 |
| Jul 16, 2025 | 35.73 | 35.73 | 35.03 | 35.24 | 35.24 | -3.27% | 25 |
| Jul 15, 2025 | 36.19 | 36.43 | 35.79 | 36.43 | 36.43 | 2.26% | 81 |
| Jul 14, 2025 | 35.06 | 35.63 | 34.50 | 35.63 | 35.63 | 0.66% | 49 |
| Jul 11, 2025 | 35.87 | 35.87 | 35.27 | 35.39 | 35.39 | -0.25% | 57 |
| Jul 10, 2025 | 35.58 | 36.38 | 35.48 | 35.48 | 35.48 | -1.56% | 75 |
| Jul 9, 2025 | 36.13 | 36.13 | 36.00 | 36.04 | 36.04 | 0.70% | 32 |
| Jul 8, 2025 | 36.14 | 36.36 | 35.79 | 35.79 | 35.79 | 1.85% | 34 |